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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,890	2,965	2,752	2,920	+44	+1.53%	3,412,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	3,250	3,275	3,120	3,175	-140	-4.22%	1,687,300
Aug 29, 2025	3,200	3,390	3,200	3,315	+165	+5.24%	2,012,500
Aug 22, 2025	3,300	3,330	3,065	3,150	-115	-3.52%	2,663,700
Aug 15, 2025	3,050	3,285	3,010	3,265	+235	+7.76%	2,389,400
Aug 8, 2025	3,085	3,210	2,820	3,030	-240	-7.34%	5,924,800
Aug 1, 2025	3,345	3,350	3,165	3,270	-70	-2.10%	2,094,200
Jul 25, 2025	3,255	3,475	3,240	3,340	+90	+2.77%	2,017,800
Jul 18, 2025	3,160	3,350	3,100	3,250	+130	+4.17%	2,398,600