Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Musashi Seimitsu Industry Co., Ltd. (7220) Historical Prices

JP:7220 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,485.002,510.002,430.002,449.002,449.00-3.39%1,106,9001.37
Oct 29, 20262,576.002,579.002,482.002,535.002,535.00-0.28%866,9001.07
Oct 28, 20262,490.002,576.002,467.002,542.002,542.00+4.95%899,7001.10
Oct 27, 20262,523.002,523.002,406.002,422.002,422.00-0.04%628,9000.77
Oct 26, 20262,392.002,451.002,366.002,423.002,423.00+0.33%498,1000.59
Oct 23, 20262,385.002,421.002,315.002,415.002,415.00-1.67%1,087,4001.26
Oct 22, 20262,645.002,667.002,437.002,456.002,456.00-7.95%1,173,4001.34
Oct 21, 20262,717.002,720.002,662.002,668.002,668.00+0.91%475,9000.54
Oct 20, 20262,769.002,786.002,619.002,644.002,644.00-4.55%770,0000.87
Oct 19, 20262,722.002,783.002,685.002,770.002,770.00-1.67%413,7000.46
Oct 16, 20262,852.002,869.002,768.002,817.002,817.00+2.03%497,6000.55
Oct 15, 20262,802.002,829.002,706.002,761.002,761.00-4.53%1,475,3001.67
Oct 14, 20262,895.002,978.002,874.002,892.002,892.00+0.00%499,2000.54
Oct 13, 20262,942.002,993.002,848.002,892.002,892.00-4.40%679,0000.73
Oct 12, 20263,025.003,055.002,920.003,025.003,025.00+0.00%00.00
Oct 09, 20262,950.003,055.002,920.003,025.003,025.00+0.17%336,5000.35
Oct 08, 20263,050.003,090.003,005.003,020.003,020.00-2.27%532,7000.54
Oct 07, 20263,215.003,225.003,090.003,090.003,090.00-3.29%465,2000.47
Oct 06, 20263,190.003,215.003,120.003,195.003,195.00+0.79%546,5000.54
Oct 05, 20263,210.003,220.003,115.003,170.003,170.00+0.79%508,7000.50
Oct 02, 20263,060.003,220.003,005.003,145.003,145.00+2.61%806,5000.78
Oct 01, 20263,035.003,105.002,966.003,065.003,065.00+0.49%512,1000.48
Sep 30, 20263,010.003,070.002,939.003,050.003,050.00+2.87%729,6000.68
Sep 29, 20263,005.003,035.002,830.002,965.002,965.00-2.79%1,769,6001.68
Sep 28, 20263,025.003,230.003,010.003,070.003,050.00+3.26%2,441,1002.36
Sep 25, 20262,893.002,973.002,864.002,973.002,953.63+1.47%1,451,8001.42
Sep 24, 20262,847.002,975.002,828.002,930.002,910.91+4.57%1,521,5001.49
Sep 23, 20262,802.002,865.002,785.002,802.002,783.75+0.00%00.00
Sep 22, 20262,802.002,865.002,785.002,802.002,783.75+0.00%00.00
Sep 21, 20262,802.002,865.002,785.002,802.002,783.75+0.00%00.00
Sep 18, 20262,802.002,865.002,785.002,802.002,783.75+1.82%892,2000.76
Sep 17, 20262,791.002,801.002,724.002,752.002,734.07+1.14%465,9000.39
Sep 16, 20262,676.002,737.002,666.002,721.002,703.27-0.11%407,6000.33
Sep 15, 20262,647.002,762.002,635.002,724.002,706.25+0.89%439,3000.33
Sep 14, 20262,663.002,728.002,644.002,700.002,682.41-0.48%1,148,1000.82
Sep 11, 20262,650.002,713.002,650.002,713.002,695.33-0.15%663,5000.46
Sep 10, 20262,690.002,728.002,658.002,717.002,699.30-2.13%820,2000.55
Sep 09, 20262,763.002,790.002,736.002,776.002,757.92+3.43%1,021,2000.66
Sep 08, 20262,966.002,967.002,679.002,684.002,666.51-10.83%1,738,6001.09
Sep 07, 20263,030.003,070.002,928.003,010.002,990.39+2.87%703,5000.42
Sep 04, 20262,801.002,929.002,790.002,926.002,906.94+4.39%1,104,3000.63
Sep 03, 20262,935.002,942.002,803.002,803.002,784.74-3.61%1,138,1000.62
Sep 02, 20263,025.003,035.002,877.002,908.002,889.06-6.04%1,617,6000.88
Sep 01, 20263,110.003,155.003,000.003,095.003,074.84-4.33%1,026,1990.54
Aug 31, 20263,105.003,235.003,085.003,235.003,213.93+3.03%712,1000.37
Aug 28, 20263,260.003,285.003,110.003,140.003,119.54-2.79%651,4000.32
Aug 27, 20263,230.003,260.003,155.003,230.003,208.96+2.22%620,7000.30
Aug 26, 20263,150.003,200.003,115.003,160.003,139.41-1.56%665,3000.31
Aug 25, 20263,205.003,215.003,105.003,210.003,189.09-1.98%1,430,8000.65
Aug 24, 20263,315.003,335.003,220.003,275.003,253.66-0.76%774,4000.34