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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,746	2,818	2,595	2,644	-152	-5.44%	2,921,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,771	2,908	2,617	2,796	+25	+0.90%	4,489,600
Jan 16, 2026	2,734	2,807	2,663	2,771	+107	+4.02%	2,469,300
Jan 9, 2026	2,560	2,698	2,547	2,664	+110	+4.31%	3,373,100
Dec 30, 2025	2,571	2,589	2,527	2,554	-26	-1.01%	1,367,000
Dec 26, 2025	2,688	2,698	2,560	2,580	-58	-2.20%	2,889,900
Dec 19, 2025	2,950	2,951	2,455	2,638	-362	-12.07%	7,186,700
Dec 12, 2025	2,970	3,280	2,954	3,000	+80	+2.74%	4,064,200
Dec 5, 2025	2,890	2,965	2,752	2,920	+44	+1.53%	3,412,600
Nov 28, 2025	2,679	2,899	2,636	2,876	+202	+7.55%	2,856,000
Nov 21, 2025	2,873	2,981	2,660	2,674	-249	-8.52%	3,557,100
Nov 14, 2025	3,265	3,440	2,763	2,923	-332	-10.20%	5,004,900
Nov 7, 2025	3,520	3,585	3,215	3,255	-235	-6.73%	1,846,100
Oct 31, 2025	3,335	3,500	3,250	3,490	+215	+6.56%	2,623,900
Oct 24, 2025	3,175	3,370	3,100	3,275	+240	+7.91%	2,257,100
Oct 17, 2025	3,280	3,350	3,030	3,035	-345	-10.21%	2,200,900
Oct 10, 2025	3,740	3,785	3,355	3,380	-220	-6.11%	2,568,300
Oct 3, 2025	3,605	3,605	3,345	3,600	-5	-0.14%	2,038,300
Sep 26, 2025	3,765	3,810	3,585	3,605	-130	-3.48%	2,002,300
Sep 19, 2025	3,730	3,795	3,650	3,735	+60	+1.63%	2,531,000
Sep 12, 2025	3,210	3,845	3,120	3,675	+500	+15.75%	5,966,800