Skip to main content
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,877.00
+21.00 (0.74%)
Apr 28, 2026, 3:24 PM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,873.002,912.002,869.002,877.002,877.000.74%5,600
Apr 27, 20262,824.002,887.002,748.002,856.002,856.002.00%6,100
Apr 24, 20262,770.002,839.002,770.002,800.002,800.00-0.57%1,700
Apr 23, 20262,880.002,882.002,816.002,816.002,816.00-2.22%8,400
Apr 22, 20262,882.002,882.002,818.002,880.002,880.00-0.07%1,200
Apr 21, 20262,813.002,898.002,813.002,882.002,882.001.02%5,800
Apr 20, 20262,842.002,875.002,816.002,853.002,853.00-0.49%6,700
Apr 17, 20262,804.002,867.002,804.002,867.002,867.001.20%2,000
Apr 16, 20262,900.002,910.002,833.002,833.002,833.00-2.28%1,500
Apr 15, 20262,883.002,900.002,843.002,899.002,899.000.55%4,100
Apr 14, 20262,894.002,899.002,869.002,883.002,883.000.70%1,400
Apr 13, 20262,888.002,928.002,863.002,863.002,863.000.88%7,600
Apr 10, 20262,835.002,875.002,835.002,838.002,838.00-0.46%3,500
Apr 9, 20262,794.002,852.002,794.002,851.002,851.002.66%1,600
Apr 8, 20262,775.002,839.002,775.002,777.002,777.00-2.22%2,800
Apr 7, 20262,786.002,856.002,786.002,840.002,840.001.94%8,100
Apr 6, 20262,732.002,850.002,732.002,786.002,786.001.05%9,200
Apr 3, 20262,862.002,862.002,731.002,757.002,757.00-2.10%14,800
Apr 2, 20262,846.002,895.002,816.002,816.002,816.00-1.05%20,600
Apr 1, 20262,743.002,868.002,743.002,846.002,846.004.75%18,000
Mar 31, 20262,668.002,756.002,668.002,717.002,717.001.00%7,500
Mar 30, 20262,601.002,780.002,552.002,690.002,690.00-2.15%9,600
Mar 27, 20262,816.002,867.002,749.002,749.002,701.00-3.98%5,200
Mar 26, 20262,855.002,877.002,833.002,863.002,813.01-0.69%1,700
Mar 25, 20262,876.002,913.002,868.002,883.002,832.662.23%6,900
Mar 24, 20262,803.002,846.002,803.002,820.002,770.761.15%9,100
Mar 23, 20262,795.002,830.002,767.002,788.002,739.32-1.90%53,000
Mar 19, 20262,869.002,891.002,842.002,842.002,792.38-2.00%6,300
Mar 18, 20262,839.002,900.002,835.002,900.002,849.362.11%6,600
Mar 17, 20262,834.002,864.002,800.002,840.002,790.411.39%21,100
Mar 16, 20262,777.002,808.002,777.002,801.002,752.090.04%18,200
Mar 13, 20262,777.002,833.002,777.002,800.002,751.11-0.11%19,300
Mar 12, 20262,814.002,823.002,793.002,803.002,754.06-0.43%11,100
Mar 11, 20262,878.002,902.002,800.002,815.002,765.85-2.02%9,700
Mar 10, 20262,772.002,902.002,772.002,873.002,822.833.64%18,500
Mar 9, 20262,661.002,799.002,661.002,772.002,723.60-0.72%17,700
Mar 6, 20262,767.002,830.002,726.002,792.002,743.25-0.89%15,600
Mar 5, 20262,787.002,862.002,772.002,817.002,767.812.44%26,200
Mar 4, 20262,705.002,780.002,705.002,750.002,701.98-0.18%31,200
Mar 3, 20262,651.002,767.002,634.002,755.002,706.903.81%74,200
Mar 2, 20262,659.002,659.002,615.002,654.002,607.66-0.23%11,500
Feb 27, 20262,610.002,662.002,610.002,660.002,613.551.84%12,600
Feb 26, 20262,584.002,612.002,584.002,612.002,566.391.08%6,700
Feb 25, 20262,580.002,585.002,565.002,584.002,538.880.62%4,600
Feb 24, 20262,521.002,589.002,521.002,568.002,523.162.51%18,300
Feb 20, 20262,522.002,522.002,499.002,505.002,461.260.28%5,500
Feb 19, 20262,551.002,551.002,498.002,498.002,454.38-0.48%6,400
Feb 18, 20262,523.002,527.002,502.002,510.002,466.17-0.52%2,400
Feb 17, 20262,502.002,523.002,502.002,523.002,478.950.76%3,900
Feb 16, 20262,519.002,563.002,481.002,504.002,460.280.04%106,100
Feb 13, 20262,503.002,503.002,445.002,503.002,459.30-18,100
Feb 12, 20262,588.002,590.002,431.002,503.002,459.30-1.92%49,900
Feb 10, 20262,499.002,552.002,438.002,552.002,507.442.61%16,200
Feb 9, 20262,505.002,506.002,406.002,487.002,443.57-0.68%13,700
Feb 6, 20262,478.002,504.002,452.002,504.002,460.280.64%10,500
Feb 5, 20262,500.002,532.002,483.002,488.002,444.56-0.40%9,800
Feb 4, 20262,457.002,498.002,444.002,498.002,454.381.67%9,200
Feb 3, 20262,461.002,474.002,444.002,457.002,414.10-0.12%2,900
Feb 2, 20262,440.002,468.002,422.002,460.002,417.050.82%6,000
Jan 30, 20262,440.002,455.002,420.002,440.002,397.40-0.25%2,700
Jan 29, 20262,506.002,523.002,420.002,446.002,403.29-2.32%11,100
Jan 28, 20262,483.002,504.002,452.002,504.002,460.280.97%8,700
Jan 27, 20262,502.002,532.002,474.002,480.002,436.70-2.21%13,100
Jan 26, 20262,520.002,539.002,475.002,536.002,491.72-0.59%12,900
Jan 23, 20262,533.002,582.002,511.002,551.002,506.462.70%18,700
Jan 22, 20262,454.002,550.002,454.002,484.002,440.63-0.68%14,000
Jan 21, 20262,418.002,510.002,415.002,501.002,457.33-0.56%14,500
Jan 20, 20262,572.002,572.002,478.002,515.002,471.09-3.16%32,400
Jan 19, 20262,696.002,696.002,570.002,597.002,551.65-0.73%18,100
Jan 16, 20262,698.002,700.002,586.002,616.002,570.32-1.51%26,100
Jan 15, 20262,738.002,775.002,623.002,656.002,609.62-1.74%41,500
Jan 14, 20262,639.002,783.002,611.002,703.002,655.803.92%61,200
Jan 13, 20262,899.002,899.002,552.002,601.002,555.588.42%160,100
Jan 9, 20262,399.002,400.002,372.002,399.002,357.110.29%4,500
Jan 8, 20262,375.002,392.002,373.002,392.002,350.230.80%700
Jan 7, 20262,368.002,375.002,356.002,373.002,331.57-0.13%3,000
Jan 6, 20262,358.002,376.002,348.002,376.002,334.510.89%3,900
Jan 5, 20262,331.002,373.002,328.002,355.002,313.880.51%10,900
Dec 30, 20252,344.002,345.002,331.002,343.002,302.09-0.04%1,300
Dec 29, 20252,339.002,350.002,310.002,344.002,303.070.21%7,200
Dec 26, 20252,331.002,351.002,331.002,339.002,298.160.09%5,700
Dec 25, 20252,330.002,337.002,315.002,337.002,296.190.56%2,400
Dec 24, 20252,310.002,337.002,305.002,324.002,283.420.56%1,800
Dec 23, 20252,348.002,348.002,310.002,311.002,270.65-1.58%3,700
Dec 22, 20252,334.002,349.002,334.002,348.002,307.000.60%1,800
Dec 19, 20252,351.002,351.002,331.002,334.002,293.25-0.68%8,200
Dec 18, 20252,383.002,384.002,296.002,350.002,308.970.56%11,800
Dec 17, 20252,331.002,396.002,302.002,337.002,296.191.79%12,900
Dec 16, 20252,309.002,309.002,258.002,296.002,255.91-0.56%1,600
Dec 15, 20252,302.002,310.002,250.002,309.002,268.68-0.09%7,800
Dec 12, 20252,297.002,337.002,297.002,311.002,270.650.61%6,100
Dec 11, 20252,288.002,301.002,281.002,297.002,256.890.39%10,300
Dec 10, 20252,252.002,301.002,243.002,288.002,248.051.60%14,400
Dec 9, 20252,222.002,258.002,222.002,252.002,212.681.49%1,300
Dec 8, 20252,229.002,264.002,219.002,219.002,180.25-0.45%3,300
Dec 5, 20252,217.002,246.002,212.002,229.002,190.080.54%3,200
Dec 4, 20252,166.002,217.002,166.002,217.002,178.292.40%800
Dec 3, 20252,189.002,230.002,139.002,165.002,127.20-1.10%3,700
Dec 2, 20252,226.002,271.002,145.002,189.002,150.78-2.28%9,700
Dec 1, 20252,277.002,284.002,240.002,240.002,200.89-1.93%1,700