Skip to main content
Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan flag Japan · Delayed Price · Currency is JPY
4,480.00
-140.00 (-3.03%)
Apr 28, 2026, 3:30 PM JST

Musashi Seimitsu Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,625.004,730.004,370.004,480.004,480.00-3.03%1,755,600
Apr 27, 20264,745.004,880.004,520.004,620.004,620.00-3.75%2,343,100
Apr 24, 20264,545.004,940.004,505.004,800.004,800.005.38%2,555,300
Apr 23, 20264,440.004,790.004,315.004,555.004,555.002.47%4,917,500
Apr 22, 20263,765.004,505.003,715.004,445.004,445.0016.82%4,744,200
Apr 21, 20263,430.003,925.003,315.003,805.003,805.0013.24%2,791,300
Apr 20, 20263,155.003,440.003,150.003,360.003,360.007.35%990,200
Apr 17, 20263,160.003,185.003,125.003,130.003,130.000.32%509,400
Apr 16, 20263,120.003,160.003,065.003,120.003,120.001.30%475,300
Apr 15, 20263,240.003,240.003,040.003,080.003,080.00-3.75%642,700
Apr 14, 20263,240.003,290.003,145.003,200.003,200.000.95%692,100
Apr 13, 20263,130.003,240.003,115.003,170.003,170.000.32%541,600
Apr 10, 20263,050.003,165.003,045.003,160.003,160.005.33%754,600
Apr 9, 20263,015.003,020.002,911.003,000.003,000.00-1.96%860,100
Apr 8, 20262,950.003,090.002,941.003,060.003,060.009.48%1,817,800
Apr 7, 20262,768.002,807.002,747.002,795.002,795.001.38%405,800
Apr 6, 20262,822.002,855.002,734.002,757.002,757.00-0.54%712,500
Apr 3, 20262,713.002,834.002,708.002,772.002,772.002.59%663,300
Apr 2, 20262,889.002,963.002,686.002,702.002,702.00-4.83%1,206,500
Apr 1, 20262,769.002,873.002,738.002,839.002,839.008.28%835,500
Mar 31, 20262,672.002,720.002,622.002,622.002,622.00-4.76%668,700
Mar 30, 20262,785.002,800.002,686.002,753.002,753.00-6.68%873,300
Mar 27, 20262,910.002,987.002,811.002,950.002,935.001.97%1,664,800
Mar 26, 20262,639.003,030.002,639.002,893.002,878.2910.21%4,400,100
Mar 25, 20262,597.002,641.002,588.002,625.002,611.654.37%568,300
Mar 24, 20262,660.002,660.002,477.002,515.002,502.212.32%641,100
Mar 23, 20262,600.002,614.002,430.002,458.002,445.50-8.52%1,232,000
Mar 19, 20262,850.002,850.002,687.002,687.002,673.34-8.07%727,700
Mar 18, 20262,881.002,939.002,865.002,923.002,908.143.00%539,600
Mar 17, 20262,876.002,925.002,804.002,838.002,823.570.42%650,000
Mar 16, 20262,850.002,929.002,767.002,826.002,811.63-2.18%1,134,600
Mar 13, 20262,770.002,940.002,725.002,889.002,874.311.44%924,500
Mar 12, 20262,941.002,960.002,843.002,848.002,833.52-4.14%706,400
Mar 11, 20262,890.003,010.002,873.002,971.002,955.898.43%1,143,300
Mar 10, 20262,652.002,773.002,639.002,740.002,726.074.58%933,900
Mar 9, 20262,686.002,715.002,455.002,620.002,606.68-7.62%1,800,700
Mar 6, 20262,799.002,919.002,711.002,836.002,821.580.78%1,153,700
Mar 5, 20262,840.002,848.002,663.002,814.002,799.690.86%1,324,200
Mar 4, 20262,820.002,929.002,675.002,790.002,775.81-8.22%2,279,400
Mar 3, 20263,095.003,250.002,995.003,040.003,024.54-1.78%1,519,300
Mar 2, 20262,969.003,165.002,918.003,095.003,079.26-0.96%1,468,700
Feb 27, 20262,900.003,175.002,798.003,125.003,109.118.92%2,666,900
Feb 26, 20262,750.002,928.002,723.002,869.002,854.414.33%1,670,000
Feb 25, 20262,500.002,805.002,472.002,750.002,736.0210.09%2,194,400
Feb 24, 20262,360.002,532.002,340.002,498.002,485.305.40%1,506,700
Feb 20, 20262,421.002,438.002,365.002,370.002,357.95-3.30%593,600
Feb 19, 20262,400.002,472.002,378.002,451.002,438.542.21%948,000
Feb 18, 20262,400.002,461.002,373.002,398.002,385.81-0.08%653,900
Feb 17, 20262,261.002,434.002,260.002,400.002,387.804.99%1,052,100
Feb 16, 20262,232.002,342.002,210.002,286.002,274.382.60%1,275,700
Feb 13, 20262,386.002,416.002,228.002,228.002,216.67-8.54%1,967,600
Feb 12, 20262,540.002,543.002,391.002,436.002,423.61-5.10%1,915,000
Feb 10, 20262,515.002,650.002,498.002,567.002,553.952.31%2,176,700
Feb 9, 20262,566.002,658.002,492.002,509.002,496.24-14.69%4,980,400
Feb 6, 20262,863.002,950.002,818.002,941.002,926.051.45%712,200
Feb 5, 20262,935.002,995.002,882.002,899.002,884.26-1.39%692,100
Feb 4, 20262,772.002,971.002,768.002,940.002,925.055.53%1,218,300
Feb 3, 20262,689.002,802.002,677.002,786.002,771.835.57%1,096,900
Feb 2, 20262,719.002,768.002,613.002,639.002,625.58-2.80%749,300
Jan 30, 20262,634.002,729.002,626.002,715.002,701.192.69%489,600
Jan 29, 20262,621.002,652.002,595.002,644.002,630.56-0.04%439,500
Jan 28, 20262,679.002,689.002,610.002,645.002,631.55-2.90%571,300
Jan 27, 20262,710.002,725.002,673.002,724.002,710.15-1.30%649,500
Jan 26, 20262,746.002,818.002,706.002,760.002,745.97-1.29%821,900
Jan 23, 20262,872.002,874.002,796.002,796.002,781.78-3.19%827,400
Jan 22, 20262,813.002,895.002,773.002,888.002,873.322.89%853,200
Jan 21, 20262,651.002,823.002,617.002,807.002,792.732.63%1,020,800
Jan 20, 20262,825.002,908.002,735.002,735.002,721.09-3.49%1,095,300
Jan 19, 20262,771.002,852.002,731.002,834.002,819.592.27%692,900
Jan 16, 20262,759.002,807.002,728.002,771.002,756.910.87%581,100
Jan 15, 20262,720.002,779.002,712.002,747.002,733.031.37%560,300
Jan 14, 20262,685.002,765.002,663.002,710.002,696.220.86%736,300
Jan 13, 20262,734.002,783.002,681.002,687.002,673.340.86%591,600
Jan 9, 20262,639.002,668.002,620.002,664.002,650.451.76%431,100
Jan 8, 20262,657.002,677.002,585.002,618.002,604.69-2.35%551,600
Jan 7, 20262,605.002,698.002,566.002,681.002,667.372.21%671,900
Jan 6, 20262,621.002,649.002,593.002,623.002,609.661.20%771,200
Jan 5, 20262,560.002,610.002,547.002,592.002,578.821.49%947,300
Dec 30, 20252,554.002,569.002,527.002,554.002,541.01-0.27%692,900
Dec 29, 20252,571.002,589.002,534.002,561.002,547.98-0.74%674,100
Dec 26, 20252,600.002,600.002,560.002,580.002,566.88-0.92%442,500
Dec 25, 20252,603.002,615.002,580.002,604.002,590.760.42%353,000
Dec 24, 20252,640.002,643.002,593.002,593.002,579.82-2.37%657,900
Dec 23, 20252,638.002,679.002,622.002,656.002,642.490.84%561,300
Dec 22, 20252,688.002,698.002,605.002,634.002,620.61-0.15%875,200
Dec 19, 20252,544.002,649.002,482.002,638.002,624.595.77%2,073,600
Dec 18, 20252,475.002,545.002,455.002,494.002,481.32-2.77%1,654,600
Dec 17, 20252,651.002,673.002,559.002,565.002,551.96-4.04%1,806,500
Dec 16, 20252,858.002,888.002,664.002,673.002,659.41-7.70%1,176,900
Dec 15, 20252,950.002,951.002,880.002,896.002,881.27-3.47%475,100
Dec 12, 20252,990.003,030.002,954.003,000.002,984.75-0.83%597,600
Dec 11, 20253,080.003,080.002,966.003,025.003,009.62-2.73%707,900
Dec 10, 20253,150.003,280.003,105.003,110.003,094.19-1.27%686,700
Dec 9, 20253,155.003,230.003,135.003,150.003,133.98-1.41%805,100
Dec 8, 20252,970.003,225.002,959.003,195.003,178.759.42%1,266,900
Dec 5, 20252,860.002,965.002,835.002,920.002,905.151.96%861,100
Dec 4, 20252,817.002,871.002,769.002,864.002,849.441.70%740,000
Dec 3, 20252,792.002,849.002,775.002,816.002,801.681.62%709,200
Dec 2, 20252,800.002,845.002,752.002,771.002,756.91-2.77%571,600
Dec 1, 20252,890.002,926.002,839.002,850.002,835.51-0.90%530,700