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

52 Week High Dec 23, 2024

4,265 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
Dec 5, 2025	2,860	2,965	2,835	2,920	+56	+1.96%	861,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,817	2,871	2,769	2,864	+48	+1.70%	740,000
Dec 3, 2025	2,792	2,849	2,775	2,816	+45	+1.62%	709,200
Dec 2, 2025	2,800	2,845	2,752	2,771	-79	-2.77%	571,600
Dec 1, 2025	2,890	2,926	2,839	2,850	-26	-0.90%	530,700
Nov 28, 2025	2,820	2,899	2,814	2,876	+56	+1.99%	608,300
Nov 27, 2025	2,767	2,848	2,733	2,820	+94	+3.45%	767,000
Nov 26, 2025	2,673	2,771	2,636	2,726	+56	+2.10%	792,200
Nov 25, 2025	2,679	2,715	2,652	2,670	-4	-0.15%	688,500
Nov 21, 2025	2,681	2,720	2,660	2,674	-57	-2.09%	637,200
Nov 20, 2025	2,833	2,840	2,693	2,731	-2	-0.07%	563,400
Nov 19, 2025	2,768	2,810	2,694	2,733	-85	-3.02%	930,400
Nov 18, 2025	2,866	2,981	2,787	2,818	-98	-3.36%	846,000
Nov 17, 2025	2,873	2,953	2,866	2,916	-7	-0.24%	580,100
Nov 14, 2025	2,827	2,967	2,763	2,923	-4	-0.14%	1,128,300
Nov 13, 2025	3,205	3,320	2,890	2,927	-208	-6.63%	1,544,600
Nov 12, 2025	3,090	3,150	3,040	3,135	0	0.00%	607,600
Nov 11, 2025	3,440	3,440	3,065	3,135	-95	-2.94%	1,094,200
Nov 10, 2025	3,265	3,265	3,170	3,230	-25	-0.77%	630,200
Nov 7, 2025	3,250	3,275	3,215	3,255	-110	-3.27%	371,600
Nov 6, 2025	3,415	3,415	3,340	3,365	-20	-0.59%	288,000