Musashino Bank, Ltd. 8336
TSE · Japan · Finance
¥2,909.00+21.00 (+0.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,909.00 | +0.73% | ¥2,888.00 | ¥2,932.00 | ¥2,874.00 | 283.60K |
| 2026-10-01 | ¥2,888.00 | -1.16% | ¥2,923.00 | ¥2,923.00 | ¥2,821.00 | 328.60K |
| 2026-09-30 | ¥2,922.00 | +1.42% | ¥2,887.00 | ¥2,947.00 | ¥2,866.00 | 293.60K |
| 2026-09-29 | ¥2,881.00 | -3.13% | ¥2,896.00 | ¥2,922.00 | ¥2,861.00 | 253.80K |
| 2026-09-28 | ¥2,974.00 | +0.57% | ¥2,967.00 | ¥2,988.00 | ¥2,955.00 | 418.60K |
| 2026-09-25 | ¥2,957.00 | +3.83% | ¥2,879.00 | ¥2,965.00 | ¥2,877.00 | 286.20K |
| 2026-09-24 | ¥2,848.00 | -0.94% | ¥2,868.00 | ¥2,873.00 | ¥2,830.00 | 274.90K |
| 2026-09-18 | ¥2,875.00 | +0.17% | ¥2,879.00 | ¥2,887.00 | ¥2,820.00 | 379.00K |
| 2026-09-17 | ¥2,870.00 | +0.84% | ¥2,878.00 | ¥2,912.00 | ¥2,841.00 | 247.80K |
| 2026-09-16 | ¥2,846.00 | +1.43% | ¥2,827.00 | ¥2,876.00 | ¥2,827.00 | 216.50K |
| 2026-09-15 | ¥2,806.00 | -1.09% | ¥2,837.00 | ¥2,853.00 | ¥2,789.00 | 154.50K |
| 2026-09-14 | ¥2,837.00 | +1.36% | ¥2,768.00 | ¥2,837.00 | ¥2,763.00 | 202.30K |
| 2026-09-11 | ¥2,799.00 | -0.14% | ¥2,738.00 | ¥2,816.00 | ¥2,718.00 | 304.40K |
| 2026-09-10 | ¥2,803.00 | +3.36% | ¥2,712.00 | ¥2,803.00 | ¥2,707.00 | 226.10K |
| 2026-09-09 | ¥2,712.00 | -0.80% | ¥2,730.00 | ¥2,747.00 | ¥2,707.00 | 206.50K |
| 2026-09-08 | ¥2,734.00 | -3.36% | ¥2,803.00 | ¥2,803.00 | ¥2,734.00 | 221.70K |
| 2026-09-07 | ¥2,829.00 | -0.18% | ¥2,834.00 | ¥2,844.00 | ¥2,811.00 | 211.50K |
| 2026-09-04 | ¥2,834.00 | -0.32% | ¥2,845.00 | ¥2,859.00 | ¥2,781.00 | 267.80K |
| 2026-09-03 | ¥2,843.00 | +1.07% | ¥2,850.00 | ¥2,876.00 | ¥2,809.00 | 300.80K |
| 2026-09-02 | ¥2,813.00 | -1.71% | ¥2,837.00 | ¥2,863.00 | ¥2,813.00 | 235.20K |
| 2026-09-01 | ¥2,862.00 | +1.20% | ¥2,801.00 | ¥2,862.00 | ¥2,785.00 | 280.90K |
| 2026-08-31 | ¥2,828.00 | +1.18% | ¥2,780.00 | ¥2,839.00 | ¥2,750.00 | 301.70K |
| 2026-08-28 | ¥2,795.00 | +0.83% | ¥2,772.00 | ¥2,809.00 | ¥2,757.00 | 198.60K |
| 2026-08-27 | ¥2,772.00 | +0.51% | ¥2,748.00 | ¥2,804.00 | ¥2,748.00 | 247.20K |
| 2026-08-26 | ¥2,758.00 | +2.19% | ¥2,718.00 | ¥2,758.00 | ¥2,705.00 | 185.00K |
| 2026-08-25 | ¥2,699.00 | +1.54% | ¥2,660.00 | ¥2,706.00 | ¥2,660.00 | 228.50K |
| 2026-08-24 | ¥2,658.00 | -1.23% | ¥2,731.00 | ¥2,733.00 | ¥2,654.00 | 238.30K |
| 2026-08-21 | ¥2,691.00 | +0.60% | ¥2,652.00 | ¥2,703.00 | ¥2,651.00 | 189.30K |
| 2026-08-20 | ¥2,675.00 | -0.19% | ¥2,669.00 | ¥2,688.00 | ¥2,625.00 | 310.10K |
| 2026-08-19 | ¥2,680.00 | -4.83% | ¥2,733.00 | ¥2,773.00 | ¥2,672.00 | 355.40K |
| 2026-08-18 | ¥2,816.00 | +0.93% | ¥2,821.00 | ¥2,863.00 | ¥2,798.00 | 261.30K |
| 2026-08-17 | ¥2,790.00 | +0.54% | ¥2,800.00 | ¥2,811.00 | ¥2,773.00 | 154.10K |
| 2026-08-14 | ¥2,775.00 | -0.04% | ¥2,753.00 | ¥2,833.00 | ¥2,751.00 | 255.80K |
| 2026-08-13 | ¥2,776.00 | +4.36% | ¥2,693.00 | ¥2,776.00 | ¥2,680.00 | 339.80K |
| 2026-08-12 | ¥2,660.00 | +1.57% | ¥2,632.00 | ¥2,668.00 | ¥2,610.00 | 368.00K |
| 2026-08-10 | ¥2,619.00 | -1.32% | ¥2,658.00 | ¥2,658.00 | ¥2,601.00 | 184.80K |
| 2026-08-07 | ¥2,654.00 | -0.97% | ¥2,680.00 | ¥2,684.00 | ¥2,644.00 | 203.30K |
| 2026-08-06 | ¥2,680.00 | +1.86% | ¥2,661.00 | ¥2,722.00 | ¥2,640.00 | 292.40K |
| 2026-08-05 | ¥2,631.00 | +2.33% | ¥2,620.00 | ¥2,674.00 | ¥2,602.00 | 265.70K |
| 2026-08-04 | ¥2,571.00 | -0.62% | ¥2,568.00 | ¥2,621.00 | ¥2,563.00 | 296.50K |
| 2026-08-03 | ¥2,587.00 | +0.39% | ¥2,577.00 | ¥2,610.00 | ¥2,470.00 | 543.70K |
| 2026-07-31 | ¥2,577.00 | +1.66% | ¥2,585.00 | ¥2,650.00 | ¥2,573.00 | 513.20K |
| 2026-07-30 | ¥2,535.00 | -3.50% | ¥2,570.00 | ¥2,599.00 | ¥2,525.00 | 474.90K |
| 2026-07-29 | ¥2,627.00 | -2.92% | ¥2,680.00 | ¥2,682.00 | ¥2,570.00 | 437.90K |
| 2026-07-28 | ¥2,706.00 | -3.80% | ¥2,770.00 | ¥2,774.00 | ¥2,701.00 | 327.90K |
| 2026-07-27 | ¥2,813.00 | +2.63% | ¥2,754.00 | ¥2,828.00 | ¥2,742.00 | 316.50K |
| 2026-07-24 | ¥2,741.00 | +0.70% | ¥2,672.00 | ¥2,741.00 | ¥2,671.00 | 206.10K |
| 2026-07-23 | ¥2,722.00 | +1.38% | ¥2,682.00 | ¥2,737.00 | ¥2,682.00 | 191.30K |
| 2026-07-22 | ¥2,685.00 | +1.02% | ¥2,677.00 | ¥2,712.00 | ¥2,658.00 | 207.40K |
| 2026-07-21 | ¥2,658.00 | +5.35% | ¥2,562.00 | ¥2,660.00 | ¥2,535.00 | 514.80K |
| 2026-07-17 | ¥2,523.00 | -5.75% | ¥2,666.00 | ¥2,684.00 | ¥2,486.00 | 469.00K |
| 2026-07-16 | ¥2,677.00 | -0.78% | ¥2,691.00 | ¥2,716.00 | ¥2,664.00 | 228.20K |
| 2026-07-15 | ¥2,698.00 | +2.98% | ¥2,620.00 | ¥2,698.00 | ¥2,617.00 | 331.30K |
| 2026-07-14 | ¥2,620.00 | +1.12% | ¥2,609.00 | ¥2,621.00 | ¥2,570.00 | 294.60K |
| 2026-07-13 | ¥2,591.00 | -1.14% | ¥2,630.00 | ¥2,662.00 | ¥2,588.00 | 259.40K |
| 2026-07-10 | ¥2,621.00 | +0.19% | ¥2,650.00 | ¥2,681.00 | ¥2,616.00 | 293.50K |
| 2026-07-09 | ¥2,616.00 | -0.57% | ¥2,608.00 | ¥2,631.00 | ¥2,590.00 | 240.90K |
| 2026-07-08 | ¥2,631.00 | +1.15% | ¥2,584.00 | ¥2,653.00 | ¥2,584.00 | 293.00K |
| 2026-07-07 | ¥2,601.00 | +1.48% | ¥2,590.00 | ¥2,650.00 | ¥2,582.00 | 407.20K |
| 2026-07-06 | ¥2,563.00 | -0.81% | ¥2,582.00 | ¥2,603.00 | ¥2,552.00 | 345.30K |
| 2026-07-03 | ¥2,584.00 | +0.62% | ¥2,581.00 | ¥2,586.00 | ¥2,550.00 | 227.10K |
| 2026-07-02 | ¥2,568.00 | +1.42% | ¥2,569.00 | ¥2,604.00 | ¥2,536.00 | 317.70K |
| 2026-07-01 | ¥2,532.00 | +0.76% | ¥2,524.00 | ¥2,562.00 | ¥2,520.00 | 257.20K |
| 2026-06-30 | ¥2,513.00 | -1.10% | ¥2,534.00 | ¥2,559.00 | ¥2,495.00 | 297.40K |
| 2026-06-29 | ¥2,541.00 | +0.87% | ¥2,538.00 | ¥2,563.00 | ¥2,503.00 | 333.70K |
| 2026-06-26 | ¥2,519.00 | +2.23% | ¥2,469.00 | ¥2,525.00 | ¥2,456.00 | 292.30K |
| 2026-06-25 | ¥2,464.00 | +1.94% | ¥2,455.00 | ¥2,483.00 | ¥2,439.00 | 325.20K |
| 2026-06-24 | ¥2,417.00 | -1.55% | ¥2,464.00 | ¥2,472.00 | ¥2,405.00 | 191.10K |
| 2026-06-23 | ¥2,455.00 | -0.77% | ¥2,457.00 | ¥2,492.00 | ¥2,448.00 | 339.40K |
| 2026-06-22 | ¥2,474.00 | +1.73% | ¥2,430.00 | ¥2,497.00 | ¥2,417.00 | 238.60K |
| 2026-06-19 | ¥2,432.00 | -2.13% | ¥2,457.00 | ¥2,477.00 | ¥2,406.00 | 440.70K |
| 2026-06-18 | ¥2,485.00 | +2.10% | ¥2,484.00 | ¥2,505.00 | ¥2,460.00 | 316.50K |
| 2026-06-17 | ¥2,434.00 | -2.01% | ¥2,511.00 | ¥2,522.00 | ¥2,434.00 | 310.30K |
| 2026-06-16 | ¥2,484.00 | -1.70% | ¥2,500.00 | ¥2,500.00 | ¥2,453.00 | 344.50K |
| 2026-06-15 | ¥2,527.00 | +0.56% | ¥2,563.00 | ¥2,584.00 | ¥2,527.00 | 505.00K |
| 2026-06-12 | ¥2,513.00 | +2.53% | ¥2,489.00 | ¥2,535.00 | ¥2,482.00 | 465.40K |
| 2026-06-11 | ¥2,451.00 | -0.89% | ¥2,446.00 | ¥2,477.00 | ¥2,425.00 | 296.50K |
| 2026-06-10 | ¥2,473.00 | -0.24% | ¥2,479.00 | ¥2,535.00 | ¥2,458.00 | 494.70K |
| 2026-06-09 | ¥2,479.00 | +2.65% | ¥2,430.00 | ¥2,499.00 | ¥2,418.00 | 572.40K |
| 2026-06-08 | ¥2,415.00 | -0.66% | ¥2,381.00 | ¥2,431.00 | ¥2,377.00 | 360.10K |
| 2026-06-05 | ¥2,431.00 | +0.91% | ¥2,448.00 | ¥2,454.00 | ¥2,418.00 | 307.50K |
| 2026-06-04 | ¥2,409.00 | +1.05% | ¥2,373.00 | ¥2,445.00 | ¥2,348.00 | 416.30K |
| 2026-06-03 | ¥2,384.00 | -0.54% | ¥2,399.00 | ¥2,407.00 | ¥2,357.00 | 484.20K |
| 2026-06-02 | ¥2,397.00 | +0.97% | ¥2,324.00 | ¥2,397.00 | ¥2,271.00 | 370.40K |
| 2026-06-01 | ¥2,374.00 | -2.02% | ¥2,418.00 | ¥2,420.00 | ¥2,360.00 | 399.50K |
| 2026-05-29 | ¥2,423.00 | -0.08% | ¥2,430.00 | ¥2,457.00 | ¥2,414.00 | 458.90K |
| 2026-05-28 | ¥2,425.00 | -1.02% | ¥2,450.00 | ¥2,450.00 | ¥2,379.00 | 377.10K |
| 2026-05-27 | ¥2,450.00 | -1.05% | ¥2,476.00 | ¥2,478.00 | ¥2,418.00 | 386.90K |
| 2026-05-26 | ¥2,476.00 | -1.00% | ¥2,484.00 | ¥2,488.00 | ¥2,440.00 | 411.70K |
| 2026-05-25 | ¥2,501.00 | +0.16% | ¥2,497.00 | ¥2,508.00 | ¥2,468.00 | 412.00K |