Musashi Co., Ltd. 7521
TSE · Japan · Distribution Services
¥2,721.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,721.00 | +2.76% | ¥2,736.00 | ¥2,739.00 | ¥2,696.00 | 3.40K |
| 2026-09-30 | ¥2,648.00 | +0.04% | ¥2,648.00 | ¥2,655.00 | ¥2,648.00 | 900 |
| 2026-09-29 | ¥2,647.00 | -3.15% | ¥2,715.00 | ¥2,715.00 | ¥2,643.00 | 600 |
| 2026-09-28 | ¥2,733.00 | -1.66% | ¥2,736.00 | ¥2,736.00 | ¥2,733.00 | 200 |
| 2026-09-25 | ¥2,779.00 | +3.62% | ¥2,695.00 | ¥2,779.00 | ¥2,682.00 | 4.80K |
| 2026-09-24 | ¥2,682.00 | -1.79% | ¥2,681.00 | ¥2,700.00 | ¥2,681.00 | 1.60K |
| 2026-09-18 | ¥2,731.00 | -0.36% | ¥2,729.00 | ¥2,731.00 | ¥2,705.00 | 1.40K |
| 2026-09-17 | ¥2,741.00 | +2.01% | ¥2,681.00 | ¥2,741.00 | ¥2,681.00 | 3.30K |
| 2026-09-16 | ¥2,687.00 | -4.00% | ¥2,722.00 | ¥2,740.00 | ¥2,687.00 | 1.60K |
| 2026-09-15 | ¥2,799.00 | 0.00% | ¥2,799.00 | ¥2,799.00 | ¥2,799.00 | 0 |
| 2026-09-14 | ¥2,799.00 | 0.00% | ¥2,799.00 | ¥2,799.00 | ¥2,799.00 | 0 |
| 2026-09-11 | ¥2,799.00 | 0.00% | ¥2,799.00 | ¥2,799.00 | ¥2,799.00 | 0 |
| 2026-09-10 | ¥2,799.00 | +1.71% | ¥2,749.00 | ¥2,800.00 | ¥2,749.00 | 1.80K |
| 2026-09-09 | ¥2,752.00 | -1.08% | ¥2,752.00 | ¥2,802.00 | ¥2,752.00 | 400 |
| 2026-09-08 | ¥2,782.00 | -0.11% | ¥2,784.00 | ¥2,784.00 | ¥2,782.00 | 800 |
| 2026-09-07 | ¥2,785.00 | -0.89% | ¥2,785.00 | ¥2,785.00 | ¥2,785.00 | 600 |
| 2026-09-04 | ¥2,810.00 | +1.01% | ¥2,782.00 | ¥2,810.00 | ¥2,782.00 | 1.10K |
| 2026-09-03 | ¥2,782.00 | +0.58% | ¥2,766.00 | ¥2,795.00 | ¥2,766.00 | 300 |
| 2026-09-02 | ¥2,766.00 | +1.39% | ¥2,728.00 | ¥2,780.00 | ¥2,726.00 | 1.30K |
| 2026-09-01 | ¥2,728.00 | -2.50% | ¥2,797.00 | ¥2,797.00 | ¥2,728.00 | 300 |
| 2026-08-31 | ¥2,798.00 | +1.75% | ¥2,750.00 | ¥2,800.00 | ¥2,750.00 | 400 |
| 2026-08-28 | ¥2,750.00 | +1.36% | ¥2,715.00 | ¥2,750.00 | ¥2,715.00 | 700 |
| 2026-08-27 | ¥2,713.00 | -2.62% | ¥2,784.00 | ¥2,784.00 | ¥2,713.00 | 1.40K |
| 2026-08-26 | ¥2,786.00 | 0.00% | ¥2,786.00 | ¥2,786.00 | ¥2,786.00 | 100 |
| 2026-08-25 | ¥2,786.00 | +0.51% | ¥2,772.00 | ¥2,827.00 | ¥2,733.00 | 2.10K |
| 2026-08-24 | ¥2,772.00 | +0.62% | ¥2,797.00 | ¥2,798.00 | ¥2,762.00 | 2.10K |
| 2026-08-21 | ¥2,755.00 | +2.04% | ¥2,755.00 | ¥2,755.00 | ¥2,755.00 | 100 |
| 2026-08-20 | ¥2,700.00 | -2.98% | ¥2,733.00 | ¥2,733.00 | ¥2,700.00 | 700 |
| 2026-08-19 | ¥2,783.00 | 0.00% | ¥2,783.00 | ¥2,783.00 | ¥2,783.00 | 0 |
| 2026-08-18 | ¥2,783.00 | 0.00% | ¥2,783.00 | ¥2,783.00 | ¥2,783.00 | 800 |
| 2026-08-17 | ¥2,783.00 | +0.91% | ¥2,733.00 | ¥2,783.00 | ¥2,733.00 | 300 |
| 2026-08-14 | ¥2,758.00 | +0.11% | ¥2,705.00 | ¥2,802.00 | ¥2,705.00 | 3.00K |
| 2026-08-13 | ¥2,755.00 | -2.68% | ¥2,831.00 | ¥2,832.00 | ¥2,755.00 | 4.30K |
| 2026-08-12 | ¥2,831.00 | +0.35% | ¥2,820.00 | ¥2,850.00 | ¥2,820.00 | 1.40K |
| 2026-08-10 | ¥2,821.00 | -1.02% | ¥2,802.00 | ¥2,869.00 | ¥2,800.00 | 4.40K |
| 2026-08-07 | ¥2,850.00 | +1.86% | ¥2,698.00 | ¥2,928.00 | ¥2,698.00 | 18.00K |
| 2026-08-06 | ¥2,798.00 | +4.60% | ¥2,647.00 | ¥2,800.00 | ¥2,647.00 | 3.20K |
| 2026-08-05 | ¥2,675.00 | +1.02% | ¥2,628.00 | ¥2,710.00 | ¥2,600.00 | 3.40K |
| 2026-08-04 | ¥2,648.00 | -0.94% | ¥2,723.00 | ¥2,723.00 | ¥2,626.00 | 1.40K |
| 2026-08-03 | ¥2,673.00 | +0.87% | ¥2,650.00 | ¥2,674.00 | ¥2,650.00 | 500 |
| 2026-07-31 | ¥2,650.00 | 0.00% | ¥2,629.00 | ¥2,650.00 | ¥2,629.00 | 1.00K |
| 2026-07-30 | ¥2,650.00 | -0.19% | ¥2,625.00 | ¥2,650.00 | ¥2,625.00 | 300 |
| 2026-07-29 | ¥2,655.00 | 0.00% | ¥2,622.00 | ¥2,655.00 | ¥2,622.00 | 200 |
| 2026-07-28 | ¥2,655.00 | 0.00% | ¥2,655.00 | ¥2,655.00 | ¥2,655.00 | 0 |
| 2026-07-27 | ¥2,655.00 | -0.75% | ¥2,687.00 | ¥2,689.00 | ¥2,655.00 | 1.50K |
| 2026-07-24 | ¥2,675.00 | +1.56% | ¥2,634.00 | ¥2,677.00 | ¥2,627.00 | 400 |
| 2026-07-23 | ¥2,634.00 | +0.30% | ¥2,676.00 | ¥2,676.00 | ¥2,634.00 | 1.10K |
| 2026-07-22 | ¥2,626.00 | -1.35% | ¥2,650.00 | ¥2,692.00 | ¥2,617.00 | 9.40K |
| 2026-07-21 | ¥2,662.00 | -1.44% | ¥2,692.00 | ¥2,692.00 | ¥2,662.00 | 300 |
| 2026-07-17 | ¥2,701.00 | -1.78% | ¥2,700.00 | ¥2,750.00 | ¥2,650.00 | 19.00K |
| 2026-07-16 | ¥2,750.00 | +2.73% | ¥2,677.00 | ¥2,750.00 | ¥2,677.00 | 700 |
| 2026-07-15 | ¥2,677.00 | -0.89% | ¥2,651.00 | ¥2,698.00 | ¥2,651.00 | 1.00K |
| 2026-07-14 | ¥2,701.00 | +3.84% | ¥2,600.00 | ¥2,701.00 | ¥2,592.00 | 3.60K |
| 2026-07-13 | ¥2,601.00 | -1.85% | ¥2,601.00 | ¥2,642.00 | ¥2,590.00 | 5.00K |
| 2026-07-10 | ¥2,650.00 | +0.68% | ¥2,632.00 | ¥2,700.00 | ¥2,632.00 | 500 |
| 2026-07-09 | ¥2,632.00 | 0.00% | ¥2,632.00 | ¥2,632.00 | ¥2,632.00 | 200 |
| 2026-07-08 | ¥2,632.00 | -4.71% | ¥2,662.00 | ¥2,676.00 | ¥2,632.00 | 2.70K |
| 2026-07-07 | ¥2,762.00 | -0.11% | ¥2,763.00 | ¥2,763.00 | ¥2,762.00 | 200 |
| 2026-07-06 | ¥2,765.00 | -0.14% | ¥2,720.00 | ¥2,770.00 | ¥2,720.00 | 500 |
| 2026-07-03 | ¥2,769.00 | +0.69% | ¥2,800.00 | ¥2,850.00 | ¥2,715.00 | 4.20K |
| 2026-07-02 | ¥2,750.00 | +3.58% | ¥2,708.00 | ¥2,750.00 | ¥2,708.00 | 1.40K |
| 2026-07-01 | ¥2,655.00 | +2.12% | ¥2,652.00 | ¥2,697.00 | ¥2,652.00 | 4.10K |
| 2026-06-30 | ¥2,600.00 | +0.35% | ¥2,595.00 | ¥2,600.00 | ¥2,595.00 | 500 |
| 2026-06-29 | ¥2,591.00 | -1.67% | ¥2,600.00 | ¥2,650.00 | ¥2,591.00 | 4.10K |
| 2026-06-26 | ¥2,635.00 | -1.68% | ¥2,663.00 | ¥2,700.00 | ¥2,625.00 | 2.00K |
| 2026-06-25 | ¥2,680.00 | 0.00% | ¥2,691.00 | ¥2,700.00 | ¥2,651.00 | 2.50K |
| 2026-06-24 | ¥2,680.00 | 0.00% | ¥2,662.00 | ¥2,696.00 | ¥2,662.00 | 900 |
| 2026-06-23 | ¥2,680.00 | +2.37% | ¥2,662.00 | ¥2,697.00 | ¥2,615.00 | 3.60K |
| 2026-06-22 | ¥2,618.00 | -2.97% | ¥2,714.00 | ¥2,714.00 | ¥2,571.00 | 1.80K |
| 2026-06-19 | ¥2,698.00 | +0.45% | ¥2,700.00 | ¥2,720.00 | ¥2,656.00 | 2.80K |
| 2026-06-18 | ¥2,686.00 | -0.52% | ¥2,679.00 | ¥2,710.00 | ¥2,660.00 | 2.30K |
| 2026-06-17 | ¥2,700.00 | -0.07% | ¥2,702.00 | ¥2,710.00 | ¥2,601.00 | 4.00K |
| 2026-06-16 | ¥2,702.00 | +3.76% | ¥2,656.00 | ¥2,702.00 | ¥2,649.00 | 7.70K |
| 2026-06-15 | ¥2,604.00 | +0.27% | ¥2,600.00 | ¥2,645.00 | ¥2,600.00 | 1.60K |
| 2026-06-12 | ¥2,597.00 | 0.00% | ¥2,597.00 | ¥2,597.00 | ¥2,597.00 | 0 |
| 2026-06-11 | ¥2,597.00 | -0.80% | ¥2,600.00 | ¥2,600.00 | ¥2,583.00 | 1.10K |
| 2026-06-10 | ¥2,618.00 | 0.00% | ¥2,618.00 | ¥2,618.00 | ¥2,618.00 | 0 |
| 2026-06-09 | ¥2,618.00 | 0.00% | ¥2,618.00 | ¥2,618.00 | ¥2,618.00 | 0 |
| 2026-06-08 | ¥2,618.00 | +1.87% | ¥2,617.00 | ¥2,620.00 | ¥2,570.00 | 24.50K |
| 2026-06-05 | ¥2,570.00 | -1.15% | ¥2,602.00 | ¥2,602.00 | ¥2,570.00 | 6.60K |
| 2026-06-04 | ¥2,600.00 | -0.46% | ¥2,600.00 | ¥2,600.00 | ¥2,600.00 | 700 |
| 2026-06-03 | ¥2,612.00 | -0.23% | ¥2,642.00 | ¥2,650.00 | ¥2,612.00 | 2.60K |
| 2026-06-02 | ¥2,618.00 | 0.00% | ¥2,619.00 | ¥2,648.00 | ¥2,618.00 | 2.40K |
| 2026-06-01 | ¥2,618.00 | -4.45% | ¥2,728.00 | ¥2,728.00 | ¥2,611.00 | 1.90K |
| 2026-05-29 | ¥2,740.00 | +1.86% | ¥2,740.00 | ¥2,740.00 | ¥2,740.00 | 1.70K |
| 2026-05-28 | ¥2,690.00 | -0.15% | ¥2,693.00 | ¥2,693.00 | ¥2,655.00 | 1.20K |
| 2026-05-27 | ¥2,694.00 | -0.92% | ¥2,691.00 | ¥2,700.00 | ¥2,610.00 | 2.50K |
| 2026-05-26 | ¥2,719.00 | +1.61% | ¥2,651.00 | ¥2,719.00 | ¥2,651.00 | 1.30K |
| 2026-05-25 | ¥2,676.00 | -1.83% | ¥2,718.00 | ¥2,718.00 | ¥2,626.00 | 2.30K |
| 2026-05-22 | ¥2,726.00 | -1.16% | ¥2,759.00 | ¥2,763.00 | ¥2,713.00 | 2.80K |