kabutan

Musashino Kogyo Co.,Ltd.(9635) Historical

9635
TSE Standard
Musashino Kogyo Co.,Ltd.
2,191
JPY
+1
(+0.05%)
Dec 5, 1:14 pm JST
14.13
USD
Dec 4, 11:14 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 29, 2025
2,783 JPY
52 Week Low Dec 24, 2024
2,002 JPY
Yearly High Aug 29, 2025
2,783 JPY
Yearly Low Apr 4, 2025
2,003 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,182 2,191 2,175 2,191 +11 +0.50% 2,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,178 2,180 2,167 2,180 +3 +0.14% 2,900
Nov 21, 2025 2,212 2,220 2,177 2,177 -23 -1.05% 1,800
Nov 14, 2025 2,184 2,200 2,161 2,200 +37 +1.71% 1,100
Nov 7, 2025 2,180 2,187 2,163 2,163 -17 -0.78% 1,700
Oct 31, 2025 2,163 2,180 2,163 2,180 +18 +0.83% 1,000
Oct 24, 2025 2,151 2,208 2,151 2,162 -25 -1.14% 1,300
Oct 17, 2025 2,222 2,222 2,151 2,187 -43 -1.93% 6,000
Oct 10, 2025 2,254 2,273 2,225 2,230 -24 -1.06% 2,100
Oct 3, 2025 2,303 2,330 2,201 2,254 -186 -7.62% 12,700
Sep 26, 2025 2,328 2,440 2,328 2,440 +112 +4.81% 10,100
Sep 19, 2025 2,321 2,340 2,321 2,328 +8 +0.34% 3,500
Sep 12, 2025 2,347 2,357 2,317 2,320 +5 +0.22% 3,600
Sep 5, 2025 2,371 2,419 2,315 2,315 -185 -7.40% 16,800
Aug 29, 2025 2,298 2,783 2,283 2,500 +209 +9.12% 84,700
Aug 22, 2025 2,282 2,297 2,272 2,291 -2 -0.09% 2,500
Aug 15, 2025 2,186 2,300 2,173 2,293 +107 +4.89% 12,100
Aug 8, 2025 2,163 2,186 2,150 2,186 +23 +1.06% 2,800
Aug 1, 2025 2,159 2,180 2,159 2,163 -3 -0.14% 1,400
Jul 25, 2025 2,134 2,180 2,122 2,166 +14 +0.65% 3,900
Jul 18, 2025 2,124 2,152 2,124 2,152 +31 +1.46% 1,200