kabutan

MUSASHI CO.,LTD.(7521) Historical

7521
TSE Standard
MUSASHI CO.,LTD.
2,246
JPY
+29
(+1.31%)
Dec 5, 3:06 pm JST
14.52
USD
Dec 5, 1:06 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
2,425 JPY
52 Week Low Apr 7, 2025
1,461 JPY
Yearly High Sep 16, 2025
2,425 JPY
Yearly Low Apr 7, 2025
1,461 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,277 2,284 2,139 2,246 -38 -1.66% 18,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,276 2,293 2,191 2,284 +28 +1.24% 10,900
Nov 21, 2025 2,281 2,333 2,143 2,256 -25 -1.10% 43,800
Nov 14, 2025 2,308 2,375 2,281 2,281 -54 -2.31% 27,800
Nov 7, 2025 2,326 2,375 2,304 2,335 +10 +0.43% 29,300
Oct 31, 2025 2,318 2,399 2,300 2,325 +43 +1.88% 71,500
Oct 24, 2025 2,322 2,347 2,240 2,282 -32 -1.38% 43,200
Oct 17, 2025 2,300 2,350 2,234 2,314 +10 +0.43% 80,200
Oct 10, 2025 2,315 2,359 2,274 2,304 +2 +0.09% 49,000
Oct 3, 2025 2,334 2,348 2,214 2,302 -44 -1.88% 86,900
Sep 26, 2025 2,349 2,381 2,340 2,346 -3 -0.13% 20,800
Sep 19, 2025 2,412 2,425 2,326 2,349 -62 -2.57% 46,100
Sep 12, 2025 2,340 2,424 2,321 2,411 +58 +2.46% 149,500
Sep 5, 2025 2,316 2,360 2,297 2,353 +38 +1.64% 56,700
Aug 29, 2025 2,330 2,374 2,289 2,315 +14 +0.61% 110,800
Aug 22, 2025 2,126 2,301 2,103 2,301 +173 +8.13% 112,000
Aug 15, 2025 2,024 2,167 2,023 2,128 +100 +4.93% 88,700
Aug 8, 2025 1,959 2,112 1,950 2,028 +30 +1.50% 93,100
Aug 1, 2025 1,915 2,004 1,890 1,998 +102 +5.38% 146,800
Jul 25, 2025 1,773 1,917 1,769 1,896 +125 +7.06% 140,200
Jul 18, 2025 1,820 1,838 1,771 1,771 -60 -3.28% 56,200