Skip to main content
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,873.00
+101.00 (3.64%)
Mar 10, 2026, 3:30 PM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,772.002,826.002,772.002,826.00-1.95%18,000
Mar 9, 20262,661.002,799.002,661.002,772.002,772.00-0.72%17,700
Mar 6, 20262,767.002,830.002,726.002,792.002,792.00-0.89%15,600
Mar 5, 20262,787.002,862.002,772.002,817.002,817.002.44%26,200
Mar 4, 20262,705.002,780.002,705.002,750.002,750.00-0.18%31,200
Mar 3, 20262,651.002,767.002,634.002,755.002,755.003.81%74,200
Mar 2, 20262,659.002,659.002,615.002,654.002,654.00-0.23%11,500
Feb 27, 20262,610.002,662.002,610.002,660.002,660.001.84%12,600
Feb 26, 20262,584.002,612.002,584.002,612.002,612.001.08%6,700
Feb 25, 20262,580.002,585.002,565.002,584.002,584.000.62%4,600
Feb 24, 20262,521.002,589.002,521.002,568.002,568.002.51%18,300
Feb 20, 20262,522.002,522.002,499.002,505.002,505.000.28%5,500
Feb 19, 20262,551.002,551.002,498.002,498.002,498.00-0.48%6,400
Feb 18, 20262,523.002,527.002,502.002,510.002,510.00-0.52%2,400
Feb 17, 20262,502.002,523.002,502.002,523.002,523.000.76%3,900
Feb 16, 20262,519.002,563.002,481.002,504.002,504.000.04%106,100
Feb 13, 20262,503.002,503.002,445.002,503.002,503.00-18,100
Feb 12, 20262,588.002,590.002,431.002,503.002,503.00-1.92%49,900
Feb 10, 20262,499.002,552.002,438.002,552.002,552.002.61%16,200
Feb 9, 20262,505.002,506.002,406.002,487.002,487.00-0.68%13,700
Feb 6, 20262,478.002,504.002,452.002,504.002,504.000.64%10,500
Feb 5, 20262,500.002,532.002,483.002,488.002,488.00-0.40%9,800
Feb 4, 20262,457.002,498.002,444.002,498.002,498.001.67%9,200
Feb 3, 20262,461.002,474.002,444.002,457.002,457.00-0.12%2,900
Feb 2, 20262,440.002,468.002,422.002,460.002,460.000.82%6,000
Jan 30, 20262,440.002,455.002,420.002,440.002,440.00-0.25%2,700
Jan 29, 20262,506.002,523.002,420.002,446.002,446.00-2.32%11,100
Jan 28, 20262,483.002,504.002,452.002,504.002,504.000.97%8,700
Jan 27, 20262,502.002,532.002,474.002,480.002,480.00-2.21%13,100
Jan 26, 20262,520.002,539.002,475.002,536.002,536.00-0.59%12,900
Jan 23, 20262,533.002,582.002,511.002,551.002,551.002.70%18,700
Jan 22, 20262,454.002,550.002,454.002,484.002,484.00-0.68%14,000
Jan 21, 20262,418.002,510.002,415.002,501.002,501.00-0.56%14,500
Jan 20, 20262,572.002,572.002,478.002,515.002,515.00-3.16%32,400
Jan 19, 20262,696.002,696.002,570.002,597.002,597.00-0.73%18,100
Jan 16, 20262,698.002,700.002,586.002,616.002,616.00-1.51%26,100
Jan 15, 20262,738.002,775.002,623.002,656.002,656.00-1.74%41,500
Jan 14, 20262,639.002,783.002,611.002,703.002,703.003.92%61,200
Jan 13, 20262,899.002,899.002,552.002,601.002,601.008.42%160,100
Jan 9, 20262,399.002,400.002,372.002,399.002,399.000.29%4,500
Jan 8, 20262,375.002,392.002,373.002,392.002,392.000.80%700
Jan 7, 20262,368.002,375.002,356.002,373.002,373.00-0.13%3,000
Jan 6, 20262,358.002,376.002,348.002,376.002,376.000.89%3,900
Jan 5, 20262,331.002,373.002,328.002,355.002,355.000.51%10,900
Dec 30, 20252,344.002,345.002,331.002,343.002,343.00-0.04%1,300
Dec 29, 20252,339.002,350.002,310.002,344.002,344.000.21%7,200
Dec 26, 20252,331.002,351.002,331.002,339.002,339.000.09%5,700
Dec 25, 20252,330.002,337.002,315.002,337.002,337.000.56%2,400
Dec 24, 20252,310.002,337.002,305.002,324.002,324.000.56%1,800
Dec 23, 20252,348.002,348.002,310.002,311.002,311.00-1.58%3,700
Dec 22, 20252,334.002,349.002,334.002,348.002,348.000.60%1,800
Dec 19, 20252,351.002,351.002,331.002,334.002,334.00-0.68%8,200
Dec 18, 20252,383.002,384.002,296.002,350.002,350.000.56%11,800
Dec 17, 20252,331.002,396.002,302.002,337.002,337.001.79%12,900
Dec 16, 20252,309.002,309.002,258.002,296.002,296.00-0.56%1,600
Dec 15, 20252,302.002,310.002,250.002,309.002,309.00-0.09%7,800
Dec 12, 20252,297.002,337.002,297.002,311.002,311.000.61%6,100
Dec 11, 20252,288.002,301.002,281.002,297.002,297.000.39%10,300
Dec 10, 20252,252.002,301.002,243.002,288.002,288.001.60%14,400
Dec 9, 20252,222.002,258.002,222.002,252.002,252.001.49%1,300
Dec 8, 20252,229.002,264.002,219.002,219.002,219.00-0.45%3,300
Dec 5, 20252,217.002,246.002,212.002,229.002,229.000.54%3,200
Dec 4, 20252,166.002,217.002,166.002,217.002,217.002.40%800
Dec 3, 20252,189.002,230.002,139.002,165.002,165.00-1.10%3,700
Dec 2, 20252,226.002,271.002,145.002,189.002,189.00-2.28%9,700
Dec 1, 20252,277.002,284.002,240.002,240.002,240.00-1.93%1,700
Nov 28, 20252,225.002,293.002,225.002,284.002,284.002.10%4,700
Nov 27, 20252,202.002,285.002,202.002,237.002,237.001.59%1,000
Nov 26, 20252,202.002,202.002,191.002,202.002,202.00-600
Nov 25, 20252,276.002,276.002,200.002,202.002,202.00-2.39%4,600
Nov 21, 20252,175.002,299.002,175.002,256.002,256.002.27%11,400
Nov 20, 20252,194.002,217.002,180.002,206.002,206.001.24%6,800
Nov 19, 20252,143.002,195.002,143.002,179.002,179.001.54%7,700
Nov 18, 20252,191.002,191.002,145.002,146.002,146.00-3.25%4,200
Nov 17, 20252,281.002,333.002,213.002,218.002,218.00-2.76%13,700
Nov 14, 20252,309.002,334.002,281.002,281.002,281.00-2.31%5,300
Nov 13, 20252,332.002,375.002,315.002,335.002,335.001.26%7,900
Nov 12, 20252,364.002,364.002,301.002,306.002,306.00-1.41%7,600
Nov 11, 20252,358.002,358.002,313.002,339.002,339.00-0.81%1,400
Nov 10, 20252,308.002,358.002,300.002,358.002,358.000.99%5,600
Nov 7, 20252,375.002,375.002,325.002,335.002,335.00-1.27%1,400
Nov 6, 20252,341.002,371.002,332.002,365.002,365.001.03%8,800
Nov 5, 20252,350.002,359.002,304.002,341.002,341.00-0.55%12,300
Nov 4, 20252,326.002,360.002,326.002,354.002,354.001.25%6,800
Oct 31, 20252,344.002,344.002,310.002,325.002,325.00-0.81%2,900
Oct 30, 20252,325.002,365.002,300.002,344.002,344.00-0.26%10,300
Oct 29, 20252,397.002,399.002,318.002,350.002,350.00-0.34%36,200
Oct 28, 20252,366.002,369.002,331.002,358.002,358.00-0.46%11,200
Oct 27, 20252,318.002,369.002,316.002,369.002,369.003.81%10,900
Oct 24, 20252,280.002,318.002,280.002,282.002,282.000.31%8,800
Oct 23, 20252,269.002,319.002,269.002,275.002,275.00-0.87%4,900
Oct 22, 20252,308.002,317.002,240.002,295.002,295.00-1.12%10,800
Oct 21, 20252,328.002,339.002,309.002,321.002,321.00-0.34%4,100
Oct 20, 20252,322.002,347.002,311.002,329.002,329.000.65%14,600
Oct 17, 20252,300.002,324.002,300.002,314.002,314.000.43%8,500
Oct 16, 20252,310.002,327.002,279.002,304.002,304.000.96%13,000
Oct 15, 20252,258.002,350.002,257.002,282.002,282.002.10%32,400
Oct 14, 20252,300.002,313.002,234.002,235.002,235.00-2.99%26,300
Oct 10, 20252,339.002,339.002,278.002,304.002,304.00-1.50%7,800
Oct 9, 20252,330.002,350.002,274.002,339.002,339.000.34%6,300