Musashino Kogyo Co., Ltd. 9635
TSE · Japan · Finance
¥2,523.00-27.00 (-1.06%)
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 | ¥2,523.00 | -1.06% | ¥2,524.00 | ¥2,524.00 | ¥2,523.00 | 200 |
| 2026-10-01 | ¥2,550.00 | 0.00% | ¥2,550.00 | ¥2,550.00 | ¥2,550.00 | 200 |
| 2026-09-30 | ¥2,550.00 | 0.00% | ¥2,550.00 | ¥2,550.00 | ¥2,520.00 | 500 |
| 2026-09-29 | ¥2,550.00 | -0.70% | ¥2,518.00 | ¥2,568.00 | ¥2,518.00 | 700 |
| 2026-09-28 | ¥2,568.00 | +0.12% | ¥2,557.00 | ¥2,568.00 | ¥2,557.00 | 1.50K |
| 2026-09-25 | ¥2,565.00 | -0.16% | ¥2,560.00 | ¥2,565.00 | ¥2,554.00 | 800 |
| 2026-09-24 | ¥2,569.00 | +0.16% | ¥2,565.00 | ¥2,569.00 | ¥2,561.00 | 1.40K |
| 2026-09-18 | ¥2,565.00 | -0.16% | ¥2,555.00 | ¥2,567.00 | ¥2,555.00 | 700 |
| 2026-09-17 | ¥2,569.00 | -1.04% | ¥2,597.00 | ¥2,597.00 | ¥2,569.00 | 1.00K |
| 2026-09-16 | ¥2,596.00 | 0.00% | ¥2,596.00 | ¥2,596.00 | ¥2,596.00 | 0 |
| 2026-09-15 | ¥2,596.00 | 0.00% | ¥2,596.00 | ¥2,596.00 | ¥2,596.00 | 0 |
| 2026-09-14 | ¥2,596.00 | +1.76% | ¥2,551.00 | ¥2,596.00 | ¥2,551.00 | 800 |
| 2026-09-11 | ¥2,551.00 | -1.73% | ¥2,551.00 | ¥2,551.00 | ¥2,551.00 | 100 |
| 2026-09-10 | ¥2,596.00 | +1.76% | ¥2,596.00 | ¥2,596.00 | ¥2,596.00 | 100 |
| 2026-09-09 | ¥2,551.00 | -0.04% | ¥2,551.00 | ¥2,551.00 | ¥2,551.00 | 300 |
| 2026-09-08 | ¥2,552.00 | -1.54% | ¥2,590.00 | ¥2,595.00 | ¥2,552.00 | 400 |
| 2026-09-07 | ¥2,592.00 | +1.25% | ¥2,568.00 | ¥2,592.00 | ¥2,568.00 | 700 |
| 2026-09-04 | ¥2,560.00 | +0.31% | ¥2,560.00 | ¥2,560.00 | ¥2,560.00 | 100 |
| 2026-09-03 | ¥2,552.00 | -0.16% | ¥2,552.00 | ¥2,552.00 | ¥2,552.00 | 200 |
| 2026-09-02 | ¥2,556.00 | -1.20% | ¥2,556.00 | ¥2,556.00 | ¥2,556.00 | 300 |
| 2026-09-01 | ¥2,587.00 | 0.00% | ¥2,587.00 | ¥2,587.00 | ¥2,587.00 | 0 |
| 2026-08-31 | ¥2,587.00 | +1.25% | ¥2,587.00 | ¥2,587.00 | ¥2,587.00 | 100 |
| 2026-08-28 | ¥2,555.00 | +0.12% | ¥2,597.00 | ¥2,597.00 | ¥2,555.00 | 400 |
| 2026-08-27 | ¥2,552.00 | 0.00% | ¥2,552.00 | ¥2,552.00 | ¥2,552.00 | 0 |
| 2026-08-26 | ¥2,552.00 | 0.00% | ¥2,552.00 | ¥2,552.00 | ¥2,552.00 | 0 |
| 2026-08-25 | ¥2,552.00 | 0.00% | ¥2,552.00 | ¥2,552.00 | ¥2,552.00 | 0 |
| 2026-08-24 | ¥2,552.00 | +0.12% | ¥2,552.00 | ¥2,552.00 | ¥2,552.00 | 400 |
| 2026-08-21 | ¥2,549.00 | -0.04% | ¥2,549.00 | ¥2,549.00 | ¥2,549.00 | 200 |
| 2026-08-20 | ¥2,550.00 | -0.39% | ¥2,548.00 | ¥2,550.00 | ¥2,548.00 | 200 |
| 2026-08-19 | ¥2,560.00 | +0.59% | ¥2,559.00 | ¥2,560.00 | ¥2,559.00 | 300 |
| 2026-08-18 | ¥2,545.00 | -0.39% | ¥2,545.00 | ¥2,545.00 | ¥2,545.00 | 100 |
| 2026-08-17 | ¥2,555.00 | 0.00% | ¥2,555.00 | ¥2,555.00 | ¥2,555.00 | 0 |
| 2026-08-14 | ¥2,555.00 | 0.00% | ¥2,555.00 | ¥2,555.00 | ¥2,555.00 | 0 |
| 2026-08-13 | ¥2,555.00 | -0.39% | ¥2,555.00 | ¥2,555.00 | ¥2,555.00 | 100 |
| 2026-08-12 | ¥2,565.00 | 0.00% | ¥2,565.00 | ¥2,565.00 | ¥2,565.00 | 0 |
| 2026-08-10 | ¥2,565.00 | -0.04% | ¥2,565.00 | ¥2,565.00 | ¥2,565.00 | 200 |
| 2026-08-07 | ¥2,566.00 | +1.22% | ¥2,566.00 | ¥2,566.00 | ¥2,566.00 | 300 |
| 2026-08-06 | ¥2,535.00 | 0.00% | ¥2,535.00 | ¥2,535.00 | ¥2,535.00 | 0 |
| 2026-08-05 | ¥2,535.00 | -1.29% | ¥2,535.00 | ¥2,535.00 | ¥2,535.00 | 300 |
| 2026-08-04 | ¥2,568.00 | +0.86% | ¥2,539.00 | ¥2,568.00 | ¥2,539.00 | 200 |
| 2026-08-03 | ¥2,546.00 | +0.35% | ¥2,546.00 | ¥2,546.00 | ¥2,546.00 | 100 |
| 2026-07-31 | ¥2,537.00 | -0.08% | ¥2,529.00 | ¥2,537.00 | ¥2,529.00 | 500 |
| 2026-07-30 | ¥2,539.00 | 0.00% | ¥2,539.00 | ¥2,539.00 | ¥2,539.00 | 0 |
| 2026-07-29 | ¥2,539.00 | -0.31% | ¥2,549.00 | ¥2,549.00 | ¥2,539.00 | 300 |
| 2026-07-28 | ¥2,547.00 | 0.00% | ¥2,547.00 | ¥2,547.00 | ¥2,547.00 | 0 |
| 2026-07-27 | ¥2,547.00 | +0.99% | ¥2,545.00 | ¥2,547.00 | ¥2,545.00 | 200 |
| 2026-07-24 | ¥2,522.00 | -0.04% | ¥2,522.00 | ¥2,522.00 | ¥2,522.00 | 100 |
| 2026-07-23 | ¥2,523.00 | 0.00% | ¥2,523.00 | ¥2,523.00 | ¥2,523.00 | 0 |
| 2026-07-22 | ¥2,523.00 | -0.08% | ¥2,523.00 | ¥2,523.00 | ¥2,523.00 | 100 |
| 2026-07-21 | ¥2,525.00 | -0.98% | ¥2,548.00 | ¥2,548.00 | ¥2,525.00 | 200 |
| 2026-07-17 | ¥2,550.00 | 0.00% | ¥2,550.00 | ¥2,550.00 | ¥2,530.00 | 600 |
| 2026-07-16 | ¥2,550.00 | +0.28% | ¥2,552.00 | ¥2,552.00 | ¥2,550.00 | 200 |
| 2026-07-15 | ¥2,543.00 | 0.00% | ¥2,543.00 | ¥2,543.00 | ¥2,543.00 | 0 |
| 2026-07-14 | ¥2,543.00 | -0.08% | ¥2,544.00 | ¥2,544.00 | ¥2,543.00 | 200 |
| 2026-07-13 | ¥2,545.00 | 0.00% | ¥2,545.00 | ¥2,550.00 | ¥2,545.00 | 500 |
| 2026-07-10 | ¥2,545.00 | -1.05% | ¥2,545.00 | ¥2,545.00 | ¥2,545.00 | 100 |
| 2026-07-09 | ¥2,572.00 | 0.00% | ¥2,572.00 | ¥2,572.00 | ¥2,572.00 | 0 |
| 2026-07-08 | ¥2,572.00 | +1.22% | ¥2,573.00 | ¥2,576.00 | ¥2,570.00 | 400 |
| 2026-07-07 | ¥2,541.00 | -0.35% | ¥2,538.00 | ¥2,544.00 | ¥2,538.00 | 400 |
| 2026-07-06 | ¥2,550.00 | +0.04% | ¥2,549.00 | ¥2,550.00 | ¥2,549.00 | 300 |
| 2026-07-03 | ¥2,549.00 | +0.16% | ¥2,521.00 | ¥2,549.00 | ¥2,521.00 | 900 |
| 2026-07-02 | ¥2,545.00 | +0.12% | ¥2,545.00 | ¥2,545.00 | ¥2,545.00 | 100 |
| 2026-07-01 | ¥2,542.00 | +0.67% | ¥2,542.00 | ¥2,542.00 | ¥2,542.00 | 100 |
| 2026-06-30 | ¥2,525.00 | +0.48% | ¥2,540.00 | ¥2,540.00 | ¥2,525.00 | 200 |
| 2026-06-29 | ¥2,513.00 | -0.12% | ¥2,539.00 | ¥2,539.00 | ¥2,513.00 | 500 |
| 2026-06-26 | ¥2,516.00 | +0.12% | ¥2,516.00 | ¥2,516.00 | ¥2,516.00 | 100 |
| 2026-06-25 | ¥2,513.00 | -0.16% | ¥2,564.00 | ¥2,564.00 | ¥2,513.00 | 400 |
| 2026-06-24 | ¥2,517.00 | 0.00% | ¥2,517.00 | ¥2,517.00 | ¥2,517.00 | 300 |
| 2026-06-23 | ¥2,517.00 | +0.12% | ¥2,515.00 | ¥2,537.00 | ¥2,515.00 | 300 |
| 2026-06-22 | ¥2,514.00 | -0.04% | ¥2,510.00 | ¥2,515.00 | ¥2,510.00 | 400 |
| 2026-06-19 | ¥2,515.00 | +0.36% | ¥2,509.00 | ¥2,515.00 | ¥2,509.00 | 600 |
| 2026-06-18 | ¥2,506.00 | -0.71% | ¥2,503.00 | ¥2,533.00 | ¥2,503.00 | 700 |
| 2026-06-17 | ¥2,524.00 | 0.00% | ¥2,524.00 | ¥2,524.00 | ¥2,524.00 | 100 |
| 2026-06-16 | ¥2,524.00 | +0.16% | ¥2,524.00 | ¥2,524.00 | ¥2,524.00 | 300 |
| 2026-06-15 | ¥2,520.00 | 0.00% | ¥2,520.00 | ¥2,520.00 | ¥2,520.00 | 0 |
| 2026-06-12 | ¥2,520.00 | +0.80% | ¥2,520.00 | ¥2,520.00 | ¥2,520.00 | 100 |
| 2026-06-11 | ¥2,500.00 | 0.00% | ¥2,493.00 | ¥2,500.00 | ¥2,493.00 | 300 |
| 2026-06-10 | ¥2,500.00 | -0.91% | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | 100 |
| 2026-06-09 | ¥2,523.00 | +0.64% | ¥2,523.00 | ¥2,523.00 | ¥2,523.00 | 100 |
| 2026-06-08 | ¥2,507.00 | 0.00% | ¥2,507.00 | ¥2,507.00 | ¥2,507.00 | 200 |
| 2026-06-05 | ¥2,507.00 | 0.00% | ¥2,507.00 | ¥2,507.00 | ¥2,507.00 | 0 |
| 2026-06-04 | ¥2,507.00 | 0.00% | ¥2,507.00 | ¥2,507.00 | ¥2,507.00 | 0 |
| 2026-06-03 | ¥2,507.00 | 0.00% | ¥2,507.00 | ¥2,507.00 | ¥2,507.00 | 0 |
| 2026-06-02 | ¥2,507.00 | -1.26% | ¥2,510.00 | ¥2,510.00 | ¥2,507.00 | 300 |
| 2026-06-01 | ¥2,539.00 | -0.27% | ¥2,546.00 | ¥2,546.00 | ¥2,539.00 | 200 |
| 2026-05-29 | ¥2,546.00 | +0.39% | ¥2,536.00 | ¥2,546.00 | ¥2,536.00 | 200 |
| 2026-05-28 | ¥2,536.00 | +0.04% | ¥2,535.00 | ¥2,536.00 | ¥2,535.00 | 300 |
| 2026-05-27 | ¥2,535.00 | 0.00% | ¥2,535.00 | ¥2,535.00 | ¥2,535.00 | 0 |
| 2026-05-26 | ¥2,535.00 | 0.00% | ¥2,535.00 | ¥2,535.00 | ¥2,535.00 | 0 |
| 2026-05-25 | ¥2,535.00 | 0.00% | ¥2,535.00 | ¥2,535.00 | ¥2,535.00 | 0 |