Skip to main content
The Musashino Bank, Ltd. (TYO:8336)
Japan flag Japan · Delayed Price · Currency is JPY
2,460.00
+136.00 (5.85%)
Apr 28, 2026, 3:30 PM JST

The Musashino Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,334.002,460.002,331.002,460.002,460.005.85%564,000
Apr 27, 20262,316.002,345.002,297.002,324.002,324.00-0.39%377,800
Apr 24, 20262,346.002,365.002,320.002,333.002,333.00-0.26%363,400
Apr 23, 20262,294.002,340.002,281.002,339.002,339.001.39%492,200
Apr 22, 20262,351.002,367.002,295.002,307.002,307.00-1.24%340,600
Apr 21, 20262,392.002,395.002,334.002,336.002,336.00-2.14%389,400
Apr 20, 20262,405.002,411.002,382.002,387.002,387.000.25%403,900
Apr 17, 20262,389.002,405.002,357.002,381.002,381.00-0.33%485,600
Apr 16, 20262,421.002,430.002,373.002,389.002,389.00-1.53%602,800
Apr 15, 20262,468.002,503.002,414.002,426.002,426.00-0.29%483,000
Apr 14, 20262,439.002,454.002,408.002,433.002,433.000.29%634,100
Apr 13, 20262,395.002,451.002,394.002,426.002,426.000.75%592,700
Apr 10, 20262,374.002,435.002,364.002,408.002,408.002.47%518,600
Apr 9, 20262,341.002,415.002,332.002,350.002,350.000.64%403,800
Apr 8, 20262,367.002,392.002,325.002,335.002,335.002.14%496,500
Apr 7, 20262,275.002,305.002,262.002,286.002,286.001.65%390,700
Apr 6, 20262,194.002,266.002,194.002,249.002,249.002.51%378,700
Apr 3, 20262,210.002,210.002,180.002,194.002,194.000.97%355,100
Apr 2, 20262,259.002,274.002,154.002,173.002,173.00-2.69%521,800
Apr 1, 20262,200.002,258.002,189.002,233.002,233.007.20%699,100
Mar 31, 20262,041.002,144.002,041.002,083.002,083.000.82%604,700
Mar 30, 20262,000.002,091.002,000.002,066.002,066.00-2.85%550,200
Mar 27, 20262,096.672,146.672,076.672,126.672,100.000.95%393,599
Mar 26, 20262,166.672,170.002,090.002,106.672,080.25-2.17%259,199
Mar 25, 20262,143.332,186.672,143.332,153.332,126.333.36%422,099
Mar 24, 20262,086.672,120.002,066.672,083.332,057.212.97%325,799
Mar 23, 20262,030.002,036.671,990.002,023.331,997.96-3.19%418,799
Mar 19, 20262,100.002,130.002,083.332,090.002,063.79-2.34%332,699
Mar 18, 20262,096.672,143.332,083.332,140.002,113.173.72%357,299
Mar 17, 20262,080.002,110.002,056.672,063.332,037.460.49%443,099
Mar 16, 20261,963.332,066.671,943.332,053.332,027.594.05%630,299
Mar 13, 20261,920.001,990.001,916.671,973.331,948.591.54%378,599
Mar 12, 20262,010.002,016.671,943.331,943.331,918.97-4.58%388,499
Mar 11, 20262,066.672,086.672,026.672,036.672,011.130.16%208,199
Mar 10, 20262,016.672,063.331,993.332,033.332,007.843.74%300,599
Mar 9, 20261,886.671,963.331,876.671,960.001,935.42-4.08%518,699
Mar 6, 20262,013.332,066.671,993.332,043.332,017.71-1.45%380,999
Mar 5, 20262,026.672,096.672,016.672,073.332,047.347.06%443,099
Mar 4, 20261,983.332,020.001,900.001,936.671,912.38-6.14%679,199
Mar 3, 20262,056.672,110.002,040.002,063.332,037.46-0.48%413,099
Mar 2, 20262,053.332,086.672,030.002,073.332,047.34-4.60%467,999
Feb 27, 20262,110.002,173.332,093.332,173.332,146.084.65%681,599
Feb 26, 20262,076.672,093.332,063.332,076.672,050.630.97%224,399
Feb 25, 20262,073.332,073.332,026.672,056.672,030.88-0.96%286,199
Feb 24, 20262,100.002,100.002,016.672,076.672,050.63-1.73%423,599
Feb 20, 20262,080.002,123.332,060.002,113.332,086.831.12%346,499
Feb 19, 20262,076.672,106.672,066.672,090.002,063.791.46%385,199
Feb 18, 20262,026.672,073.332,020.002,060.002,034.172.66%341,999
Feb 17, 20262,043.332,080.002,006.672,006.671,981.50-3.22%329,999
Feb 16, 20262,063.332,083.332,006.672,073.332,047.341.47%528,299
Feb 13, 20262,106.672,116.672,036.672,043.332,017.71-4.22%605,399
Feb 12, 20262,083.332,143.332,066.672,133.332,106.582.40%446,099
Feb 10, 20262,086.672,106.672,073.332,083.332,057.210.48%278,099
Feb 9, 20262,063.332,083.332,016.672,073.332,047.343.84%429,299
Feb 6, 20261,966.671,996.671,956.671,996.671,971.630.84%269,699
Feb 5, 20261,976.671,990.001,956.671,980.001,955.171.89%260,099
Feb 4, 20261,916.671,953.331,903.331,943.331,918.972.10%303,899
Feb 3, 20261,863.331,916.671,850.001,903.331,879.473.82%479,699
Feb 2, 20261,856.671,873.331,816.671,833.331,810.34-482,699
Jan 30, 20261,843.331,863.331,790.001,833.331,810.34-0.54%499,799
Jan 29, 20261,830.001,853.331,816.671,843.331,820.221.28%380,699
Jan 28, 20261,816.671,833.331,793.331,820.001,797.18-0.91%308,999
Jan 27, 20261,803.331,836.671,783.331,836.671,813.640.92%393,899
Jan 26, 20261,813.331,830.001,803.331,820.001,797.18-2.85%438,599
Jan 23, 20261,830.001,880.001,830.001,873.331,849.841.63%409,799
Jan 22, 20261,806.671,850.001,793.331,843.331,820.223.56%464,399
Jan 21, 20261,780.001,796.671,753.331,780.001,757.68-2.73%415,499
Jan 20, 20261,850.001,850.001,826.671,830.001,807.05-0.72%354,299
Jan 19, 20261,843.331,863.331,820.001,843.331,820.220.18%229,199
Jan 16, 20261,826.671,843.331,813.331,840.001,816.930.55%425,699
Jan 15, 20261,793.331,860.001,783.331,830.001,807.052.23%448,499
Jan 14, 20261,766.671,793.331,730.001,790.001,767.552.09%545,999
Jan 13, 20261,766.671,770.001,743.331,753.331,731.352.53%277,799
Jan 9, 20261,706.671,713.331,700.001,710.001,688.561.18%211,799
Jan 8, 20261,696.671,710.001,686.671,690.001,668.81-0.39%305,699
Jan 7, 20261,673.331,710.001,670.001,696.671,675.39-279,299
Jan 6, 20261,676.671,706.671,676.671,696.671,675.392.21%370,199
Jan 5, 20261,626.671,666.671,626.671,660.001,639.182.47%338,099
Dec 30, 20251,626.671,643.331,616.671,620.001,599.69-0.21%191,699
Dec 29, 20251,600.001,623.331,595.001,623.331,602.981.56%172,199
Dec 26, 20251,606.671,620.001,593.331,598.331,578.29-0.21%146,699
Dec 25, 20251,606.671,608.331,593.331,601.671,581.580.10%121,499
Dec 24, 20251,610.001,616.671,586.671,600.001,579.94-0.62%209,099
Dec 23, 20251,595.001,623.331,593.331,610.001,589.810.63%171,599
Dec 22, 20251,615.001,616.671,595.001,600.001,579.940.52%239,699
Dec 19, 20251,570.001,605.001,570.001,591.671,571.711.38%258,599
Dec 18, 20251,558.331,570.001,538.331,570.001,550.311.18%328,799
Dec 17, 20251,558.331,558.331,531.671,551.671,532.21-0.43%226,199
Dec 16, 20251,581.671,588.331,553.331,558.331,538.79-1.48%377,699
Dec 15, 20251,545.001,585.001,545.001,581.671,561.832.26%355,199
Dec 12, 20251,521.671,576.671,520.001,546.671,527.271.64%924,899
Dec 11, 20251,548.331,553.331,515.001,521.671,502.59-0.76%242,399
Dec 10, 20251,556.671,556.671,533.331,533.331,514.11-0.97%224,699
Dec 9, 20251,565.001,573.331,543.331,548.331,528.92-0.43%163,199
Dec 8, 20251,561.671,570.001,540.001,555.001,535.50-0.11%203,699
Dec 5, 20251,548.331,556.671,531.671,556.671,537.150.86%230,699
Dec 4, 20251,536.671,550.001,523.331,543.331,523.980.43%335,099
Dec 3, 20251,561.671,563.331,523.331,536.671,517.40-2.12%295,799
Dec 2, 20251,591.671,608.331,566.671,570.001,550.31-0.63%238,199
Dec 1, 20251,576.671,603.331,566.671,580.001,560.191.50%286,499