Skip to main content
Musashino Kogyo Co., Ltd. (TYO:9635)
Japan flag Japan · Delayed Price · Currency is JPY
2,640.00
+17.00 (0.65%)
Mar 10, 2026, 12:30 PM JST

Musashino Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,640.002,640.002,640.002,640.002,640.000.65%500
Mar 9, 20262,618.002,623.002,597.002,623.002,623.00-0.72%1,500
Mar 6, 20262,641.002,677.002,641.002,642.002,642.000.04%400
Mar 5, 20262,679.002,700.002,641.002,641.002,641.000.30%1,900
Mar 4, 20262,635.002,636.002,610.002,633.002,633.000.04%1,200
Mar 3, 20262,604.002,632.002,588.002,632.002,632.000.15%1,200
Mar 2, 20262,595.002,631.002,595.002,628.002,628.001.08%400
Feb 27, 20262,561.002,600.002,561.002,600.002,600.001.52%1,000
Feb 26, 20262,553.002,561.002,553.002,561.002,561.000.43%500
Feb 25, 20262,566.002,566.002,550.002,550.002,550.00-1.39%500
Feb 24, 20262,550.002,586.002,550.002,586.002,586.001.49%400
Feb 20, 20262,525.002,548.002,525.002,548.002,548.001.07%300
Feb 19, 20262,520.002,521.002,520.002,521.002,521.000.04%500
Feb 18, 20262,518.002,527.002,511.002,520.002,520.001.49%1,700
Feb 16, 20262,500.002,500.002,483.002,483.002,483.00-0.28%200
Feb 13, 20262,483.002,493.002,483.002,490.002,490.00-0.99%1,000
Feb 12, 20262,528.002,529.002,515.002,515.002,515.000.60%500
Feb 10, 20262,499.002,500.002,499.002,500.002,500.000.20%1,500
Feb 9, 20262,488.002,495.002,488.002,495.002,495.000.52%500
Feb 6, 20262,479.002,500.002,479.002,482.002,482.001.22%500
Feb 5, 20262,496.002,496.002,452.002,452.002,452.00-0.93%300
Feb 4, 20262,475.002,475.002,475.002,475.002,475.000.04%500
Feb 3, 20262,527.002,527.002,474.002,474.002,474.00-0.24%600
Feb 2, 20262,479.002,480.002,479.002,480.002,480.000.69%600
Jan 30, 20262,467.002,467.002,461.002,463.002,463.00-0.24%500
Jan 29, 20262,473.002,473.002,469.002,469.002,469.00-1.32%500
Jan 28, 20262,517.002,520.002,500.002,502.002,502.00-0.60%800
Jan 27, 20262,483.002,517.002,483.002,517.002,517.001.37%300
Jan 26, 20262,460.002,483.002,460.002,483.002,483.001.35%1,200
Jan 23, 20262,430.002,450.002,420.002,450.002,450.000.82%1,600
Jan 22, 20262,400.002,430.002,400.002,430.002,430.000.83%1,200
Jan 21, 20262,395.002,410.002,385.002,410.002,410.00-600
Jan 20, 20262,347.002,430.002,347.002,410.002,410.003.30%3,000
Jan 19, 20262,323.002,333.002,323.002,333.002,333.000.56%300
Jan 15, 20262,311.002,320.002,311.002,320.002,320.000.26%300
Jan 14, 20262,304.002,314.002,304.002,314.002,314.000.35%500
Jan 13, 20262,397.002,397.002,287.002,306.002,306.00-0.60%1,200
Jan 9, 20262,319.002,320.002,319.002,320.002,320.000.04%200
Jan 8, 20262,322.002,322.002,319.002,319.002,319.00-1.24%300
Jan 7, 20262,317.002,349.002,317.002,348.002,348.002.89%1,000
Jan 6, 20262,248.002,297.002,248.002,282.002,282.001.60%1,100
Jan 5, 20262,255.002,255.002,246.002,246.002,246.00-0.13%400
Dec 30, 20252,254.002,254.002,249.002,249.002,249.000.49%200
Dec 29, 20252,249.002,258.002,238.002,238.002,238.00-0.49%1,500
Dec 26, 20252,237.002,249.002,235.002,249.002,249.00-0.22%400
Dec 25, 20252,237.002,254.002,237.002,254.002,254.000.63%500
Dec 24, 20252,235.002,240.002,235.002,240.002,240.00-0.44%200
Dec 23, 20252,246.002,251.002,246.002,250.002,250.000.18%400
Dec 22, 20252,245.002,246.002,245.002,246.002,246.00-0.04%200
Dec 19, 20252,247.002,247.002,247.002,247.002,247.001.35%100
Dec 18, 20252,217.002,217.002,217.002,217.002,217.00-0.09%100
Dec 17, 20252,219.002,219.002,219.002,219.002,219.00-100
Dec 16, 20252,258.002,258.002,219.002,219.002,219.00-1.73%300
Dec 15, 20252,219.002,258.002,210.002,258.002,258.001.62%1,400
Dec 12, 20252,228.002,400.002,207.002,222.002,222.000.82%12,000
Dec 11, 20252,204.002,204.002,204.002,204.002,204.00-0.05%100
Dec 10, 20252,183.002,205.002,183.002,205.002,205.000.87%300
Dec 9, 20252,204.002,204.002,186.002,186.002,186.00-2.37%900
Dec 8, 20252,197.002,239.002,195.002,239.002,239.002.19%800
Dec 5, 20252,190.002,191.002,190.002,191.002,191.000.05%600
Dec 4, 20252,188.002,190.002,188.002,190.002,190.000.55%200
Dec 3, 20252,175.002,178.002,175.002,178.002,178.00-0.09%500
Dec 2, 20252,181.002,181.002,180.002,180.002,180.00-0.05%200
Dec 1, 20252,182.002,182.002,181.002,181.002,181.000.05%500
Nov 28, 20252,180.002,180.002,180.002,180.002,180.00-700
Nov 27, 20252,173.002,180.002,169.002,180.002,180.000.32%1,200
Nov 26, 20252,168.002,173.002,168.002,173.002,173.000.28%200
Nov 25, 20252,178.002,180.002,167.002,167.002,167.00-0.46%800
Nov 21, 20252,190.002,190.002,177.002,177.002,177.00-0.46%600
Nov 20, 20252,187.002,187.002,187.002,187.002,187.00-100
Nov 18, 20252,220.002,220.002,187.002,187.002,187.00-1.17%500
Nov 17, 20252,212.002,213.002,190.002,213.002,213.000.59%600
Nov 13, 20252,177.002,200.002,177.002,200.002,200.000.55%700
Nov 11, 20252,188.002,188.002,188.002,188.002,188.000.88%100
Nov 10, 20252,184.002,184.002,161.002,169.002,169.000.28%300
Nov 6, 20252,165.002,165.002,163.002,163.002,163.00-0.05%600
Nov 5, 20252,187.002,187.002,164.002,164.002,164.00-500
Nov 4, 20252,180.002,180.002,164.002,164.002,164.00-0.73%600
Oct 31, 20252,180.002,180.002,180.002,180.002,180.000.46%200
Oct 29, 20252,163.002,170.002,163.002,170.002,170.000.05%400
Oct 28, 20252,169.002,169.002,169.002,169.002,169.00-100
Oct 27, 20252,163.002,170.002,163.002,169.002,169.000.32%300
Oct 24, 20252,165.002,165.002,162.002,162.002,162.00-0.14%500
Oct 22, 20252,166.002,166.002,165.002,165.002,165.00-1.95%200
Oct 20, 20252,151.002,208.002,151.002,208.002,208.000.96%600
Oct 17, 20252,166.002,205.002,151.002,187.002,187.000.97%900
Oct 16, 20252,166.002,166.002,166.002,166.002,166.00-200
Oct 15, 20252,165.002,168.002,165.002,166.002,166.000.14%600
Oct 14, 20252,222.002,222.002,163.002,163.002,163.00-3.00%4,300
Oct 10, 20252,230.002,230.002,230.002,230.002,230.000.22%900
Oct 8, 20252,225.002,225.002,225.002,225.002,225.00-2.11%100
Oct 7, 20252,254.002,273.002,254.002,273.002,273.000.80%700
Oct 6, 20252,254.002,255.002,245.002,255.002,255.000.04%400
Oct 3, 20252,218.002,254.002,217.002,254.002,254.001.44%700
Oct 2, 20252,224.002,274.002,222.002,222.002,222.00-1.24%1,700
Oct 1, 20252,271.002,271.002,250.002,250.002,250.00-0.92%1,800
Sep 30, 20252,271.002,271.002,271.002,271.002,271.000.04%300
Sep 29, 20252,303.002,330.002,201.002,270.002,270.00-6.97%8,200
Sep 26, 20252,414.002,440.002,414.002,440.002,440.000.49%3,000
Sep 25, 20252,399.002,430.002,399.002,428.002,428.001.21%2,200