kabutan

MUSASHI SEIMITSU INDUSTRY CO.,LTD.(7220) Historical

7220
TSE Prime
MUSASHI SEIMITSU INDUSTRY CO.,LTD.
2,889
JPY
+41
(+1.44%)
Mar 13, 3:30 pm JST
18.12
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,830
Mar 13, 6:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
3,845 JPY
52 Week Low Apr 7, 2025
1,793 JPY
Yearly High Jan 6, 2025
4,110 JPY
Yearly Low Apr 7, 2025
1,793 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,770 2,940 2,725 2,889 +41 +1.44% 924,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,941 2,960 2,843 2,848 -123 -4.14% 706,400
Mar 11, 2026 2,890 3,010 2,873 2,971 +231 +8.43% 1,143,300
Mar 10, 2026 2,652 2,773 2,639 2,740 +120 +4.58% 933,900
Mar 9, 2026 2,686 2,715 2,455 2,620 -216 -7.62% 1,800,700
Mar 6, 2026 2,799 2,919 2,711 2,836 +22 +0.78% 1,153,700
Mar 5, 2026 2,840 2,848 2,663 2,814 +24 +0.86% 1,324,200
Mar 4, 2026 2,820 2,929 2,675 2,790 -250 -8.22% 2,279,400
Mar 3, 2026 3,095 3,250 2,995 3,040 -55 -1.78% 1,519,300
Mar 2, 2026 2,969 3,165 2,918 3,095 -30 -0.96% 1,468,700
Feb 27, 2026 2,900 3,175 2,798 3,125 +256 +8.92% 2,666,900
Feb 26, 2026 2,750 2,928 2,723 2,869 +119 +4.33% 1,670,000
Feb 25, 2026 2,500 2,805 2,472 2,750 +252 +10.09% 2,194,400
Feb 24, 2026 2,360 2,532 2,340 2,498 +128 +5.40% 1,506,700
Feb 20, 2026 2,421 2,438 2,365 2,370 -81 -3.30% 593,600
Feb 19, 2026 2,400 2,472 2,378 2,451 +53 +2.21% 948,000
Feb 18, 2026 2,400 2,461 2,373 2,398 -2 -0.08% 653,900
Feb 17, 2026 2,261 2,434 2,260 2,400 +114 +4.99% 1,052,100
Feb 16, 2026 2,232 2,342 2,210 2,286 +58 +2.60% 1,275,700
Feb 13, 2026 2,386 2,416 2,228 2,228 -208 -8.54% 1,967,600
Feb 12, 2026 2,540 2,543 2,391 2,436 -131 -5.10% 1,915,000