Skip to main content
The Musashino Bank, Ltd. (TYO:8336)
Japan flag Japan · Delayed Price · Currency is JPY
5,880.00
-250.00 (-4.08%)
At close: Mar 9, 2026

The Musashino Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,040.006,200.005,980.006,130.006,130.00-1.45%127,000
Mar 5, 20266,080.006,290.006,050.006,220.006,220.007.06%147,700
Mar 4, 20265,950.006,060.005,700.005,810.005,810.00-6.14%226,400
Mar 3, 20266,170.006,330.006,120.006,190.006,190.00-0.48%137,700
Mar 2, 20266,160.006,260.006,090.006,220.006,220.00-4.60%156,000
Feb 27, 20266,330.006,520.006,280.006,520.006,520.004.65%227,200
Feb 26, 20266,230.006,280.006,190.006,230.006,230.000.97%74,800
Feb 25, 20266,220.006,220.006,080.006,170.006,170.00-0.96%95,400
Feb 24, 20266,300.006,300.006,050.006,230.006,230.00-1.74%141,200
Feb 20, 20266,240.006,370.006,180.006,340.006,340.001.12%115,500
Feb 19, 20266,230.006,320.006,200.006,270.006,270.001.46%128,400
Feb 18, 20266,080.006,220.006,060.006,180.006,180.002.66%114,000
Feb 17, 20266,130.006,240.006,020.006,020.006,020.00-3.22%110,000
Feb 16, 20266,190.006,250.006,020.006,220.006,220.001.47%176,100
Feb 13, 20266,320.006,350.006,110.006,130.006,130.00-4.22%201,800
Feb 12, 20266,250.006,430.006,200.006,400.006,400.002.40%148,700
Feb 10, 20266,260.006,320.006,220.006,250.006,250.000.48%92,700
Feb 9, 20266,190.006,250.006,050.006,220.006,220.003.84%143,100
Feb 6, 20265,900.005,990.005,870.005,990.005,990.000.84%89,900
Feb 5, 20265,930.005,970.005,870.005,940.005,940.001.89%86,700
Feb 4, 20265,750.005,860.005,710.005,830.005,830.002.10%101,300
Feb 3, 20265,590.005,750.005,550.005,710.005,710.003.82%159,900
Feb 2, 20265,570.005,620.005,450.005,500.005,500.00-160,900
Jan 30, 20265,530.005,590.005,370.005,500.005,500.00-0.54%166,600
Jan 29, 20265,490.005,560.005,450.005,530.005,530.001.28%126,900
Jan 28, 20265,450.005,500.005,380.005,460.005,460.00-0.91%103,000
Jan 27, 20265,410.005,510.005,350.005,510.005,510.000.92%131,300
Jan 26, 20265,440.005,490.005,410.005,460.005,460.00-2.85%146,200
Jan 23, 20265,490.005,640.005,490.005,620.005,620.001.63%136,600
Jan 22, 20265,420.005,550.005,380.005,530.005,530.003.56%154,800
Jan 21, 20265,340.005,390.005,260.005,340.005,340.00-2.73%138,500
Jan 20, 20265,550.005,550.005,480.005,490.005,490.00-0.72%118,100
Jan 19, 20265,530.005,590.005,460.005,530.005,530.000.18%76,400
Jan 16, 20265,480.005,530.005,440.005,520.005,520.000.55%141,900
Jan 15, 20265,380.005,580.005,350.005,490.005,490.002.23%149,500
Jan 14, 20265,300.005,380.005,190.005,370.005,370.002.09%182,000
Jan 13, 20265,300.005,310.005,230.005,260.005,260.002.53%92,600
Jan 9, 20265,120.005,140.005,100.005,130.005,130.001.18%70,600
Jan 8, 20265,090.005,130.005,060.005,070.005,070.00-0.39%101,900
Jan 7, 20265,020.005,130.005,010.005,090.005,090.00-93,100
Jan 6, 20265,030.005,120.005,030.005,090.005,090.002.21%123,400
Jan 5, 20264,880.005,000.004,880.004,980.004,980.002.47%112,700
Dec 30, 20254,880.004,930.004,850.004,860.004,860.00-0.21%63,900
Dec 29, 20254,800.004,870.004,785.004,870.004,870.001.56%57,400
Dec 26, 20254,820.004,860.004,780.004,795.004,795.00-0.21%48,900
Dec 25, 20254,820.004,825.004,780.004,805.004,805.000.10%40,500
Dec 24, 20254,830.004,850.004,760.004,800.004,800.00-0.62%69,700
Dec 23, 20254,785.004,870.004,780.004,830.004,830.000.63%57,200
Dec 22, 20254,845.004,850.004,785.004,800.004,800.000.52%79,900
Dec 19, 20254,710.004,815.004,710.004,775.004,775.001.38%86,200
Dec 18, 20254,675.004,710.004,615.004,710.004,710.001.18%109,600
Dec 17, 20254,675.004,675.004,595.004,655.004,655.00-0.43%75,400
Dec 16, 20254,745.004,765.004,660.004,675.004,675.00-1.48%125,900
Dec 15, 20254,635.004,755.004,635.004,745.004,745.002.26%118,400
Dec 12, 20254,565.004,730.004,560.004,640.004,640.001.64%308,300
Dec 11, 20254,645.004,660.004,545.004,565.004,565.00-0.76%80,800
Dec 10, 20254,670.004,670.004,600.004,600.004,600.00-0.97%74,900
Dec 9, 20254,695.004,720.004,630.004,645.004,645.00-0.43%54,400
Dec 8, 20254,685.004,710.004,620.004,665.004,665.00-0.11%67,900
Dec 5, 20254,645.004,670.004,595.004,670.004,670.000.86%76,900
Dec 4, 20254,610.004,650.004,570.004,630.004,630.000.43%111,700
Dec 3, 20254,685.004,690.004,570.004,610.004,610.00-2.12%98,600
Dec 2, 20254,775.004,825.004,700.004,710.004,710.00-0.63%79,400
Dec 1, 20254,730.004,810.004,700.004,740.004,740.001.50%95,500
Nov 28, 20254,655.004,695.004,640.004,670.004,670.000.86%65,500
Nov 27, 20254,600.004,685.004,570.004,630.004,630.001.42%84,500
Nov 26, 20254,540.004,585.004,525.004,565.004,565.002.13%71,900
Nov 25, 20254,465.004,515.004,435.004,470.004,470.000.68%51,900
Nov 21, 20254,350.004,440.004,340.004,440.004,440.001.72%75,100
Nov 20, 20254,380.004,390.004,330.004,365.004,365.001.28%46,200
Nov 19, 20254,320.004,365.004,255.004,310.004,310.000.82%54,600
Nov 18, 20254,395.004,410.004,275.004,275.004,275.00-3.06%87,300
Nov 17, 20254,425.004,465.004,405.004,410.004,410.00-64,700
Nov 14, 20254,395.004,450.004,385.004,410.004,410.00-0.23%85,500
Nov 13, 20254,440.004,465.004,390.004,420.004,420.000.45%81,200
Nov 12, 20254,390.004,475.004,390.004,400.004,400.001.27%108,500
Nov 11, 20254,410.004,435.004,340.004,345.004,345.00-1.25%123,400
Nov 10, 20254,340.004,415.004,280.004,400.004,400.002.92%161,600
Nov 7, 20254,145.004,355.004,090.004,275.004,275.002.15%203,200
Nov 6, 20254,100.004,225.004,095.004,185.004,185.001.95%101,900
Nov 5, 20254,110.004,140.004,000.004,105.004,105.00-1.20%134,600
Nov 4, 20254,150.004,220.004,110.004,155.004,155.000.12%87,000
Oct 31, 20254,150.004,160.004,085.004,150.004,150.000.12%92,900
Oct 30, 20254,040.004,145.004,040.004,145.004,145.003.24%250,600
Oct 29, 20254,060.004,070.004,015.004,015.004,015.00-0.74%125,300
Oct 28, 20254,120.004,130.004,000.004,045.004,045.00-1.46%112,900
Oct 27, 20254,070.004,140.004,065.004,105.004,105.002.37%111,100
Oct 24, 20254,070.004,070.004,010.004,010.004,010.00-1.47%67,500
Oct 23, 20254,020.004,070.004,015.004,070.004,070.001.12%85,400
Oct 22, 20254,000.004,045.003,995.004,025.004,025.000.37%64,800
Oct 21, 20254,085.004,085.003,985.004,010.004,010.00-1.35%110,300
Oct 20, 20253,990.004,070.003,965.004,065.004,065.003.04%102,200
Oct 17, 20253,910.003,965.003,890.003,945.003,945.00-0.88%103,900
Oct 16, 20253,920.003,990.003,920.003,980.003,980.001.92%63,900
Oct 15, 20253,910.003,915.003,860.003,905.003,905.001.56%84,200
Oct 14, 20253,895.003,915.003,805.003,845.003,845.00-2.78%138,500
Oct 10, 20254,060.004,060.003,955.003,955.003,955.00-3.54%127,100
Oct 9, 20254,015.004,100.003,990.004,100.004,100.002.37%94,800
Oct 8, 20253,960.004,020.003,960.004,005.004,005.001.39%119,300
Oct 7, 20254,010.004,040.003,950.003,950.003,950.00-1.50%82,800