kabutan

MUSASHI CO.,LTD.(7521) Historical

7521
TSE Standard
MUSASHI CO.,LTD.
2,880
JPY
+3
(+0.10%)
Apr 30, 11:30 am JST
17.97
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 13, 2026
2,928 JPY
52 Week Low May 22, 2025
1,599 JPY
Yearly High Apr 13, 2026
2,928 JPY
Yearly Low Jan 5, 2026
2,328 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,824 2,912 2,748 2,880 +80 +2.86% 15,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,842 2,898 2,770 2,800 -67 -2.34% 23,800
Apr 17, 2026 2,888 2,928 2,804 2,867 +29 +1.02% 16,600
Apr 10, 2026 2,732 2,875 2,732 2,838 +81 +2.94% 25,200
Apr 3, 2026 2,601 2,895 2,552 2,757 +8 +0.29% 70,500
Mar 27, 2026 2,795 2,913 2,749 2,749 -93 -3.27% 75,900
Mar 19, 2026 2,777 2,900 2,777 2,842 +42 +1.50% 52,200
Mar 13, 2026 2,661 2,902 2,661 2,800 +8 +0.29% 76,300
Mar 6, 2026 2,659 2,862 2,615 2,792 +132 +4.96% 158,700
Feb 27, 2026 2,521 2,662 2,521 2,660 +155 +6.19% 42,200
Feb 20, 2026 2,519 2,563 2,481 2,505 +2 +0.08% 124,300
Feb 13, 2026 2,505 2,590 2,406 2,503 -1 -0.04% 97,900
Feb 6, 2026 2,440 2,532 2,422 2,504 +64 +2.62% 38,400
Jan 30, 2026 2,520 2,539 2,420 2,440 -111 -4.35% 48,500
Jan 23, 2026 2,696 2,696 2,415 2,551 -65 -2.48% 97,700
Jan 16, 2026 2,899 2,899 2,552 2,616 +217 +9.05% 288,900
Jan 9, 2026 2,331 2,400 2,328 2,399 +56 +2.39% 23,000
Dec 30, 2025 2,339 2,350 2,310 2,343 +4 +0.17% 8,500
Dec 26, 2025 2,334 2,351 2,305 2,339 +5 +0.21% 15,400
Dec 19, 2025 2,302 2,396 2,250 2,334 +23 +1.00% 42,300
Dec 12, 2025 2,229 2,337 2,219 2,311 +82 +3.68% 35,400