kabutan

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

7220
TSE Prime
MUSASHI SEIMITSU INDUSTRY CO.,LTD.
3,000
JPY
-25
(-0.83%)
Dec 12, 3:30 pm JST
19.25
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 12, 2025 2,990 3,030 2,954 3,000 -25 -0.83% 597,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 1,984 2,018 1,945 1,954 -7 -0.36% 797,400
Oct 11, 2024 2,001 2,017 1,941 1,961 +11 +0.56% 814,200
Oct 4, 2024 1,952 2,017 1,933 1,950 -125 -6.02% 1,124,700
Sep 27, 2024 1,987 2,092 1,974 2,075 +108 +5.49% 1,119,500
Sep 20, 2024 1,850 1,998 1,812 1,967 +105 +5.64% 1,106,000
Sep 13, 2024 1,890 1,950 1,806 1,862 -86 -4.41% 1,922,000
Sep 6, 2024 2,097 2,110 1,928 1,948 -117 -5.67% 1,572,300
Aug 30, 2024 2,046 2,098 2,026 2,065 -16 -0.77% 983,300
Aug 23, 2024 2,070 2,139 2,036 2,081 +9 +0.43% 2,041,200
Aug 16, 2024 1,889 2,099 1,853 2,072 +223 +12.06% 2,073,700
Aug 9, 2024 1,727 1,858 1,562 1,849 -38 -2.01% 4,032,100
Aug 2, 2024 2,040 2,132 1,880 1,887 -141 -6.95% 2,394,900
Jul 26, 2024 1,941 2,149 1,905 2,028 +116 +6.07% 4,685,100
Jul 19, 2024 1,974 1,991 1,874 1,912 -61 -3.09% 1,202,100
Jul 12, 2024 1,875 2,013 1,843 1,973 +69 +3.62% 2,021,900
Jul 5, 2024 1,950 1,970 1,877 1,904 +21 +1.12% 1,622,500
Jun 28, 2024 1,913 1,934 1,854 1,883 -9 -0.48% 1,567,500
Jun 21, 2024 1,854 1,939 1,825 1,892 +22 +1.18% 2,052,200
Jun 14, 2024 1,645 1,870 1,645 1,870 +231 +14.09% 2,624,100
Jun 7, 2024 1,739 1,785 1,636 1,639 -82 -4.76% 1,143,700