Musashi Seimitsu Industry Co., Ltd. 7220
TSE · Japan · Producer Manufacturing
¥3,180.00+115.00 (+3.75%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,185.00 | +3.92% | ¥3,060.00 | ¥3,220.00 | ¥3,005.00 | 474.40K |
| 2026-10-01 | ¥3,065.00 | +0.49% | ¥3,035.00 | ¥3,105.00 | ¥2,966.00 | 512.10K |
| 2026-09-30 | ¥3,050.00 | +2.87% | ¥3,010.00 | ¥3,070.00 | ¥2,939.00 | 729.60K |
| 2026-09-29 | ¥2,965.00 | -3.42% | ¥3,005.00 | ¥3,035.00 | ¥2,830.00 | 1.77M |
| 2026-09-28 | ¥3,070.00 | +3.26% | ¥3,025.00 | ¥3,230.00 | ¥3,010.00 | 2.44M |
| 2026-09-25 | ¥2,973.00 | +1.47% | ¥2,893.00 | ¥2,973.00 | ¥2,864.00 | 1.45M |
| 2026-09-24 | ¥2,930.00 | +4.57% | ¥2,847.00 | ¥2,975.00 | ¥2,828.00 | 1.52M |
| 2026-09-18 | ¥2,802.00 | +1.82% | ¥2,802.00 | ¥2,865.00 | ¥2,785.00 | 892.20K |
| 2026-09-17 | ¥2,752.00 | +1.14% | ¥2,791.00 | ¥2,801.00 | ¥2,724.00 | 465.90K |
| 2026-09-16 | ¥2,721.00 | -0.11% | ¥2,676.00 | ¥2,737.00 | ¥2,666.00 | 407.60K |
| 2026-09-15 | ¥2,724.00 | +0.89% | ¥2,647.00 | ¥2,762.00 | ¥2,635.00 | 439.30K |
| 2026-09-14 | ¥2,700.00 | -0.48% | ¥2,663.00 | ¥2,728.00 | ¥2,644.00 | 1.15M |
| 2026-09-11 | ¥2,713.00 | -0.15% | ¥2,650.00 | ¥2,713.00 | ¥2,650.00 | 663.50K |
| 2026-09-10 | ¥2,717.00 | -2.13% | ¥2,690.00 | ¥2,728.00 | ¥2,658.00 | 820.20K |
| 2026-09-09 | ¥2,776.00 | +3.43% | ¥2,763.00 | ¥2,790.00 | ¥2,736.00 | 1.02M |
| 2026-09-08 | ¥2,684.00 | -10.83% | ¥2,966.00 | ¥2,967.00 | ¥2,679.00 | 1.74M |
| 2026-09-07 | ¥3,010.00 | +2.87% | ¥3,030.00 | ¥3,070.00 | ¥2,928.00 | 703.50K |
| 2026-09-04 | ¥2,926.00 | +4.39% | ¥2,801.00 | ¥2,929.00 | ¥2,790.00 | 1.10M |
| 2026-09-03 | ¥2,803.00 | -3.61% | ¥2,935.00 | ¥2,942.00 | ¥2,803.00 | 1.14M |
| 2026-09-02 | ¥2,908.00 | -6.04% | ¥3,025.00 | ¥3,035.00 | ¥2,877.00 | 1.62M |
| 2026-09-01 | ¥3,095.00 | -4.33% | ¥3,110.00 | ¥3,155.00 | ¥3,000.00 | 1.03M |
| 2026-08-31 | ¥3,235.00 | +3.03% | ¥3,105.00 | ¥3,235.00 | ¥3,085.00 | 712.10K |
| 2026-08-28 | ¥3,140.00 | -2.79% | ¥3,260.00 | ¥3,285.00 | ¥3,110.00 | 651.40K |
| 2026-08-27 | ¥3,230.00 | +2.22% | ¥3,230.00 | ¥3,260.00 | ¥3,155.00 | 620.70K |
| 2026-08-26 | ¥3,160.00 | -1.56% | ¥3,150.00 | ¥3,200.00 | ¥3,115.00 | 665.30K |
| 2026-08-25 | ¥3,210.00 | -1.98% | ¥3,205.00 | ¥3,215.00 | ¥3,105.00 | 1.43M |
| 2026-08-24 | ¥3,275.00 | -0.76% | ¥3,315.00 | ¥3,335.00 | ¥3,220.00 | 774.40K |
| 2026-08-21 | ¥3,300.00 | -3.37% | ¥3,330.00 | ¥3,375.00 | ¥3,280.00 | 680.30K |
| 2026-08-20 | ¥3,415.00 | +1.04% | ¥3,405.00 | ¥3,470.00 | ¥3,365.00 | 488.00K |
| 2026-08-19 | ¥3,380.00 | -6.63% | ¥3,460.00 | ¥3,480.00 | ¥3,350.00 | 843.90K |
| 2026-08-18 | ¥3,620.00 | -1.76% | ¥3,725.00 | ¥3,825.00 | ¥3,560.00 | 755.20K |
| 2026-08-17 | ¥3,685.00 | +1.66% | ¥3,625.00 | ¥3,770.00 | ¥3,625.00 | 631.60K |
| 2026-08-14 | ¥3,625.00 | +0.42% | ¥3,680.00 | ¥3,770.00 | ¥3,585.00 | 597.60K |
| 2026-08-13 | ¥3,610.00 | +3.74% | ¥3,450.00 | ¥3,670.00 | ¥3,425.00 | 847.90K |
| 2026-08-12 | ¥3,480.00 | +2.35% | ¥3,415.00 | ¥3,510.00 | ¥3,330.00 | 856.30K |
| 2026-08-10 | ¥3,400.00 | +1.64% | ¥3,385.00 | ¥3,515.00 | ¥3,365.00 | 503.20K |
| 2026-08-07 | ¥3,345.00 | -5.11% | ¥3,500.00 | ¥3,505.00 | ¥3,275.00 | 997.90K |
| 2026-08-06 | ¥3,525.00 | -1.26% | ¥3,500.00 | ¥3,755.00 | ¥3,465.00 | 1.90M |
| 2026-08-05 | ¥3,570.00 | +8.68% | ¥3,380.00 | ¥3,635.00 | ¥3,360.00 | 1.37M |
| 2026-08-04 | ¥3,285.00 | +3.63% | ¥3,210.00 | ¥3,340.00 | ¥3,205.00 | 762.70K |
| 2026-08-03 | ¥3,170.00 | -1.71% | ¥3,100.00 | ¥3,250.00 | ¥3,065.00 | 936.10K |
| 2026-07-31 | ¥3,225.00 | +5.91% | ¥3,325.00 | ¥3,415.00 | ¥3,225.00 | 1.38M |
| 2026-07-30 | ¥3,045.00 | +0.16% | ¥2,980.00 | ¥3,165.00 | ¥2,957.00 | 817.60K |
| 2026-07-29 | ¥3,040.00 | -0.82% | ¥3,065.00 | ¥3,175.00 | ¥2,871.00 | 2.08M |
| 2026-07-28 | ¥3,065.00 | +1.49% | ¥2,920.00 | ¥3,140.00 | ¥2,868.00 | 2.39M |
| 2026-07-27 | ¥3,020.00 | -0.17% | ¥3,015.00 | ¥3,025.00 | ¥2,860.00 | 1.90M |
| 2026-07-24 | ¥3,025.00 | -3.97% | ¥3,080.00 | ¥3,105.00 | ¥2,991.00 | 791.10K |
| 2026-07-23 | ¥3,150.00 | -0.79% | ¥3,150.00 | ¥3,345.00 | ¥3,130.00 | 1.04M |
| 2026-07-22 | ¥3,175.00 | +1.76% | ¥3,220.00 | ¥3,320.00 | ¥3,140.00 | 854.70K |
| 2026-07-21 | ¥3,120.00 | +2.97% | ¥3,035.00 | ¥3,190.00 | ¥2,963.00 | 1.53M |
| 2026-07-17 | ¥3,030.00 | -10.09% | ¥3,110.00 | ¥3,145.00 | ¥2,907.00 | 2.55M |
| 2026-07-16 | ¥3,370.00 | -2.88% | ¥3,400.00 | ¥3,510.00 | ¥3,340.00 | 1.36M |
| 2026-07-15 | ¥3,470.00 | +3.12% | ¥3,295.00 | ¥3,500.00 | ¥3,255.00 | 1.10M |
| 2026-07-14 | ¥3,365.00 | -6.27% | ¥3,355.00 | ¥3,415.00 | ¥3,290.00 | 1.94M |
| 2026-07-13 | ¥3,590.00 | -1.37% | ¥3,690.00 | ¥3,835.00 | ¥3,540.00 | 1.50M |
| 2026-07-10 | ¥3,640.00 | +5.20% | ¥3,550.00 | ¥3,740.00 | ¥3,515.00 | 1.16M |
| 2026-07-09 | ¥3,460.00 | -0.14% | ¥3,450.00 | ¥3,610.00 | ¥3,380.00 | 1.09M |
| 2026-07-08 | ¥3,465.00 | -6.48% | ¥3,580.00 | ¥3,630.00 | ¥3,430.00 | 1.66M |
| 2026-07-07 | ¥3,705.00 | -3.89% | ¥3,790.00 | ¥3,895.00 | ¥3,630.00 | 1.68M |
| 2026-07-06 | ¥3,855.00 | -6.55% | ¥4,135.00 | ¥4,175.00 | ¥3,760.00 | 1.59M |
| 2026-07-03 | ¥4,125.00 | +4.43% | ¥3,900.00 | ¥4,135.00 | ¥3,830.00 | 1.29M |
| 2026-07-02 | ¥3,950.00 | +0.51% | ¥3,840.00 | ¥4,030.00 | ¥3,705.00 | 1.18M |
| 2026-07-01 | ¥3,930.00 | +0.64% | ¥3,905.00 | ¥3,995.00 | ¥3,880.00 | 1.03M |
| 2026-06-30 | ¥3,905.00 | -2.13% | ¥3,990.00 | ¥4,020.00 | ¥3,845.00 | 743.60K |
| 2026-06-29 | ¥3,990.00 | -0.37% | ¥3,935.00 | ¥3,995.00 | ¥3,635.00 | 1.60M |
| 2026-06-26 | ¥4,005.00 | +0.88% | ¥3,870.00 | ¥4,085.00 | ¥3,855.00 | 1.71M |
| 2026-06-25 | ¥3,970.00 | -1.61% | ¥4,225.00 | ¥4,295.00 | ¥3,880.00 | 2.54M |
| 2026-06-24 | ¥4,035.00 | -10.93% | ¥4,390.00 | ¥4,400.00 | ¥3,900.00 | 3.48M |
| 2026-06-23 | ¥4,530.00 | -6.69% | ¥4,860.00 | ¥4,865.00 | ¥4,385.00 | 2.22M |
| 2026-06-22 | ¥4,855.00 | +5.54% | ¥4,880.00 | ¥5,150.00 | ¥4,705.00 | 2.61M |
| 2026-06-19 | ¥4,600.00 | +3.02% | ¥4,745.00 | ¥4,775.00 | ¥4,505.00 | 3.11M |
| 2026-06-18 | ¥4,465.00 | -17.47% | ¥5,530.00 | ¥5,730.00 | ¥4,425.00 | 6.71M |
| 2026-06-17 | ¥5,410.00 | +12.83% | ¥4,725.00 | ¥5,450.00 | ¥4,665.00 | 4.35M |
| 2026-06-16 | ¥4,795.00 | +3.23% | ¥4,785.00 | ¥5,070.00 | ¥4,565.00 | 4.05M |
| 2026-06-15 | ¥4,645.00 | -4.91% | ¥5,230.00 | ¥5,230.00 | ¥4,525.00 | 3.51M |
| 2026-06-12 | ¥4,885.00 | -4.78% | ¥5,230.00 | ¥5,540.00 | ¥4,735.00 | 4.32M |
| 2026-06-11 | ¥5,130.00 | -4.82% | ¥4,850.00 | ¥5,330.00 | ¥4,750.00 | 5.11M |
| 2026-06-10 | ¥5,390.00 | -15.65% | ¥6,190.00 | ¥6,210.00 | ¥5,390.00 | 4.92M |
| 2026-06-09 | ¥6,390.00 | -8.97% | ¥7,170.00 | ¥7,430.00 | ¥6,200.00 | 7.50M |
| 2026-06-08 | ¥7,020.00 | -14.29% | ¥7,140.00 | ¥7,980.00 | ¥6,970.00 | 5.00M |
| 2026-06-05 | ¥8,190.00 | -7.04% | ¥8,370.00 | ¥8,580.00 | ¥7,880.00 | 2.56M |
| 2026-06-04 | ¥8,810.00 | -9.55% | ¥8,540.00 | ¥9,160.00 | ¥8,240.00 | 4.07M |
| 2026-06-03 | ¥9,740.00 | +18.20% | ¥8,690.00 | ¥9,740.00 | ¥8,610.00 | 3.53M |
| 2026-06-02 | ¥8,240.00 | -11.49% | ¥9,460.00 | ¥9,800.00 | ¥7,810.00 | 5.67M |
| 2026-06-01 | ¥9,310.00 | -1.59% | ¥9,400.00 | ¥10,550.00 | ¥9,130.00 | 5.85M |
| 2026-05-29 | ¥9,460.00 | +18.84% | ¥8,080.00 | ¥9,460.00 | ¥8,050.00 | 4.52M |
| 2026-05-28 | ¥7,960.00 | +6.13% | ¥7,080.00 | ¥8,260.00 | ¥6,890.00 | 4.67M |
| 2026-05-27 | ¥7,500.00 | +9.97% | ¥6,950.00 | ¥7,730.00 | ¥6,820.00 | 4.07M |
| 2026-05-26 | ¥6,820.00 | +10.71% | ¥6,170.00 | ¥6,880.00 | ¥5,890.00 | 2.88M |
| 2026-05-25 | ¥6,160.00 | +10.99% | ¥5,590.00 | ¥6,380.00 | ¥5,590.00 | 2.65M |