Musashi Seimitsu Industry Co., Ltd. (7220.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,790.00 | 1,870.00 | 1,778.00 | 1,870.00 | 1,870.00 | 814,900 |
| 13 Jun 2024 | 1,781.00 | 1,834.00 | 1,763.00 | 1,791.00 | 1,791.00 | 1,053,200 |
| 12 Jun 2024 | 1,702.00 | 1,717.00 | 1,680.00 | 1,703.00 | 1,703.00 | 262,400 |
| 11 Jun 2024 | 1,697.00 | 1,726.00 | 1,697.00 | 1,711.00 | 1,711.00 | 244,000 |
| 10 Jun 2024 | 1,645.00 | 1,688.00 | 1,645.00 | 1,688.00 | 1,688.00 | 249,600 |
| 07 Jun 2024 | 1,669.00 | 1,669.00 | 1,636.00 | 1,639.00 | 1,639.00 | 204,800 |
| 06 Jun 2024 | 1,692.00 | 1,700.00 | 1,647.00 | 1,647.00 | 1,647.00 | 264,200 |
| 05 Jun 2024 | 1,713.00 | 1,719.00 | 1,682.00 | 1,684.00 | 1,684.00 | 245,200 |
| 04 Jun 2024 | 1,721.00 | 1,733.00 | 1,705.00 | 1,719.00 | 1,719.00 | 180,400 |
| 03 Jun 2024 | 1,739.00 | 1,785.00 | 1,733.00 | 1,752.00 | 1,752.00 | 249,100 |
| 31 May 2024 | 1,718.00 | 1,727.00 | 1,703.00 | 1,721.00 | 1,721.00 | 191,600 |
| 30 May 2024 | 1,697.00 | 1,726.00 | 1,667.00 | 1,707.00 | 1,707.00 | 227,000 |
| 29 May 2024 | 1,721.00 | 1,722.00 | 1,691.00 | 1,694.00 | 1,694.00 | 225,000 |
| 28 May 2024 | 1,718.00 | 1,730.00 | 1,712.00 | 1,727.00 | 1,727.00 | 142,800 |
| 27 May 2024 | 1,732.00 | 1,732.00 | 1,712.00 | 1,726.00 | 1,726.00 | 169,700 |
| 24 May 2024 | 1,705.00 | 1,744.00 | 1,702.00 | 1,723.00 | 1,723.00 | 171,700 |
| 23 May 2024 | 1,712.00 | 1,725.00 | 1,701.00 | 1,725.00 | 1,725.00 | 130,000 |
| 22 May 2024 | 1,750.00 | 1,750.00 | 1,713.00 | 1,713.00 | 1,713.00 | 203,900 |
| 21 May 2024 | 1,762.00 | 1,781.00 | 1,751.00 | 1,761.00 | 1,761.00 | 253,200 |
| 20 May 2024 | 1,769.00 | 1,793.00 | 1,752.00 | 1,764.00 | 1,764.00 | 327,500 |
| 17 May 2024 | 1,712.00 | 1,771.00 | 1,697.00 | 1,769.00 | 1,769.00 | 463,000 |
| 16 May 2024 | 1,735.00 | 1,741.00 | 1,703.00 | 1,724.00 | 1,724.00 | 420,200 |
| 15 May 2024 | 1,739.00 | 1,755.00 | 1,711.00 | 1,733.00 | 1,733.00 | 450,000 |
| 14 May 2024 | 1,730.00 | 1,798.00 | 1,701.00 | 1,727.00 | 1,727.00 | 993,600 |
| 13 May 2024 | 1,649.00 | 1,654.00 | 1,569.00 | 1,580.00 | 1,580.00 | 451,500 |
| 10 May 2024 | 1,667.00 | 1,677.00 | 1,627.00 | 1,663.00 | 1,663.00 | 332,800 |
| 09 May 2024 | 1,660.00 | 1,680.00 | 1,635.00 | 1,661.00 | 1,661.00 | 181,500 |
| 08 May 2024 | 1,650.00 | 1,656.00 | 1,640.00 | 1,652.00 | 1,652.00 | 181,600 |
| 07 May 2024 | 1,637.00 | 1,653.00 | 1,627.00 | 1,650.00 | 1,650.00 | 149,200 |
| 02 May 2024 | 1,634.00 | 1,641.00 | 1,626.00 | 1,631.00 | 1,631.00 | 230,200 |
| 01 May 2024 | 1,661.00 | 1,668.00 | 1,633.00 | 1,642.00 | 1,642.00 | 158,800 |
| 30 Apr 2024 | 1,641.00 | 1,675.00 | 1,626.00 | 1,675.00 | 1,675.00 | 306,600 |
| 26 Apr 2024 | 1,631.00 | 1,642.00 | 1,593.00 | 1,616.00 | 1,616.00 | 424,700 |
| 25 Apr 2024 | 1,651.00 | 1,668.00 | 1,648.00 | 1,649.00 | 1,649.00 | 280,000 |
| 24 Apr 2024 | 1,654.00 | 1,690.00 | 1,650.00 | 1,679.00 | 1,679.00 | 343,900 |
| 23 Apr 2024 | 1,647.00 | 1,672.00 | 1,646.00 | 1,655.00 | 1,655.00 | 180,000 |
| 22 Apr 2024 | 1,623.00 | 1,644.00 | 1,620.00 | 1,642.00 | 1,642.00 | 182,600 |
| 19 Apr 2024 | 1,646.00 | 1,646.00 | 1,579.00 | 1,608.00 | 1,608.00 | 389,800 |
| 18 Apr 2024 | 1,646.00 | 1,675.00 | 1,628.00 | 1,656.00 | 1,656.00 | 252,800 |
| 17 Apr 2024 | 1,639.00 | 1,667.00 | 1,604.00 | 1,654.00 | 1,654.00 | 422,400 |
| 16 Apr 2024 | 1,629.00 | 1,636.00 | 1,600.00 | 1,612.00 | 1,612.00 | 269,600 |
| 15 Apr 2024 | 1,657.00 | 1,657.00 | 1,635.00 | 1,639.00 | 1,639.00 | 195,600 |
| 12 Apr 2024 | 1,666.00 | 1,679.00 | 1,660.00 | 1,677.00 | 1,677.00 | 147,800 |
| 11 Apr 2024 | 1,626.00 | 1,663.00 | 1,626.00 | 1,663.00 | 1,663.00 | 199,700 |
| 10 Apr 2024 | 1,634.00 | 1,651.00 | 1,633.00 | 1,642.00 | 1,642.00 | 239,300 |
| 09 Apr 2024 | 1,638.00 | 1,647.00 | 1,625.00 | 1,631.00 | 1,631.00 | 247,200 |
| 08 Apr 2024 | 1,615.00 | 1,641.00 | 1,608.00 | 1,638.00 | 1,638.00 | 256,900 |
| 05 Apr 2024 | 1,601.00 | 1,616.00 | 1,592.00 | 1,610.00 | 1,610.00 | 190,100 |
| 04 Apr 2024 | 1,653.00 | 1,663.00 | 1,617.00 | 1,630.00 | 1,630.00 | 285,400 |
| 03 Apr 2024 | 1,630.00 | 1,666.00 | 1,621.00 | 1,643.00 | 1,643.00 | 331,000 |
| 02 Apr 2024 | 1,648.00 | 1,661.00 | 1,631.00 | 1,642.00 | 1,642.00 | 273,800 |
| 01 Apr 2024 | 1,686.00 | 1,690.00 | 1,638.00 | 1,645.00 | 1,645.00 | 278,900 |
| 29 Mar 2024 | 1,675.00 | 1,692.00 | 1,674.00 | 1,686.00 | 1,686.00 | 87,000 |
| 28 Mar 2024 | 1,658.00 | 1,692.00 | 1,657.00 | 1,683.00 | 1,683.00 | 301,400 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,697.00 | 1,700.00 | 1,674.00 | 1,683.00 | 1,658.00 | 420,200 |
| 26 Mar 2024 | 1,676.00 | 1,698.00 | 1,670.00 | 1,683.00 | 1,658.00 | 350,600 |
| 25 Mar 2024 | 1,700.00 | 1,706.00 | 1,680.00 | 1,680.00 | 1,655.04 | 329,600 |
| 22 Mar 2024 | 1,706.00 | 1,726.00 | 1,692.00 | 1,705.00 | 1,679.67 | 548,500 |
| 21 Mar 2024 | 1,708.00 | 1,710.00 | 1,680.00 | 1,689.00 | 1,663.91 | 1,094,900 |
| 19 Mar 2024 | 1,625.00 | 1,669.00 | 1,618.00 | 1,668.00 | 1,643.22 | 566,300 |
| 18 Mar 2024 | 1,616.00 | 1,632.00 | 1,600.00 | 1,625.00 | 1,600.86 | 552,700 |
| 15 Mar 2024 | 1,570.00 | 1,602.00 | 1,546.00 | 1,599.00 | 1,575.25 | 777,500 |
| 14 Mar 2024 | 1,508.00 | 1,558.00 | 1,503.00 | 1,556.00 | 1,532.89 | 610,000 |
| 13 Mar 2024 | 1,513.00 | 1,517.00 | 1,481.00 | 1,516.00 | 1,493.48 | 851,800 |
| 12 Mar 2024 | 1,520.00 | 1,523.00 | 1,491.00 | 1,518.00 | 1,495.45 | 466,600 |
| 11 Mar 2024 | 1,546.00 | 1,549.00 | 1,509.00 | 1,533.00 | 1,510.23 | 357,000 |
| 08 Mar 2024 | 1,579.00 | 1,596.00 | 1,556.00 | 1,582.00 | 1,558.50 | 409,900 |
| 07 Mar 2024 | 1,680.00 | 1,680.00 | 1,609.00 | 1,611.00 | 1,587.07 | 298,000 |
| 06 Mar 2024 | 1,601.00 | 1,674.00 | 1,601.00 | 1,663.00 | 1,638.30 | 502,400 |
| 05 Mar 2024 | 1,601.00 | 1,644.00 | 1,601.00 | 1,630.00 | 1,605.79 | 299,000 |
| 04 Mar 2024 | 1,647.00 | 1,649.00 | 1,620.00 | 1,631.00 | 1,606.77 | 342,500 |
| 01 Mar 2024 | 1,635.00 | 1,672.00 | 1,630.00 | 1,656.00 | 1,631.40 | 300,200 |
| 29 Feb 2024 | 1,645.00 | 1,673.00 | 1,637.00 | 1,669.00 | 1,644.21 | 324,800 |
| 28 Feb 2024 | 1,662.00 | 1,662.00 | 1,647.00 | 1,650.00 | 1,625.49 | 271,600 |
| 27 Feb 2024 | 1,685.00 | 1,690.00 | 1,642.00 | 1,653.00 | 1,628.45 | 277,600 |
| 26 Feb 2024 | 1,679.00 | 1,694.00 | 1,668.00 | 1,668.00 | 1,643.22 | 339,400 |
| 22 Feb 2024 | 1,630.00 | 1,664.00 | 1,622.00 | 1,664.00 | 1,639.28 | 481,700 |
| 21 Feb 2024 | 1,634.00 | 1,638.00 | 1,607.00 | 1,619.00 | 1,594.95 | 248,200 |
| 20 Feb 2024 | 1,620.00 | 1,634.00 | 1,612.00 | 1,622.00 | 1,597.91 | 334,700 |
| 19 Feb 2024 | 1,643.00 | 1,647.00 | 1,624.00 | 1,639.00 | 1,614.65 | 346,400 |
| 16 Feb 2024 | 1,655.00 | 1,669.00 | 1,644.00 | 1,657.00 | 1,632.39 | 440,900 |
| 15 Feb 2024 | 1,630.00 | 1,684.00 | 1,630.00 | 1,657.00 | 1,632.39 | 515,700 |
| 14 Feb 2024 | 1,636.00 | 1,636.00 | 1,582.00 | 1,619.00 | 1,594.95 | 563,800 |
| 13 Feb 2024 | 1,673.00 | 1,673.00 | 1,621.00 | 1,647.00 | 1,622.53 | 689,200 |
| 09 Feb 2024 | 1,720.00 | 1,735.00 | 1,679.00 | 1,679.00 | 1,654.06 | 997,800 |
| 08 Feb 2024 | 1,742.00 | 1,748.00 | 1,708.00 | 1,727.00 | 1,701.35 | 539,600 |
| 07 Feb 2024 | 1,691.00 | 1,729.00 | 1,690.00 | 1,719.00 | 1,693.47 | 459,300 |
| 06 Feb 2024 | 1,713.00 | 1,713.00 | 1,688.00 | 1,695.00 | 1,669.82 | 395,800 |
| 05 Feb 2024 | 1,700.00 | 1,712.00 | 1,686.00 | 1,710.00 | 1,684.60 | 470,000 |
| 02 Feb 2024 | 1,647.00 | 1,694.00 | 1,641.00 | 1,676.00 | 1,651.10 | 396,000 |
| 01 Feb 2024 | 1,670.00 | 1,691.00 | 1,655.00 | 1,683.00 | 1,658.00 | 279,500 |
| 31 Jan 2024 | 1,675.00 | 1,692.00 | 1,672.00 | 1,691.00 | 1,665.88 | 216,400 |
| 30 Jan 2024 | 1,690.00 | 1,692.00 | 1,669.00 | 1,679.00 | 1,654.06 | 263,100 |
| 29 Jan 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,691.00 | 1,665.88 | 270,500 |
| 26 Jan 2024 | 1,689.00 | 1,695.00 | 1,678.00 | 1,683.00 | 1,658.00 | 282,900 |
| 25 Jan 2024 | 1,670.00 | 1,691.00 | 1,654.00 | 1,689.00 | 1,663.91 | 283,600 |
| 24 Jan 2024 | 1,690.00 | 1,696.00 | 1,674.00 | 1,682.00 | 1,657.01 | 205,100 |
| 23 Jan 2024 | 1,692.00 | 1,700.00 | 1,680.00 | 1,686.00 | 1,660.96 | 324,400 |
| 22 Jan 2024 | 1,675.00 | 1,706.00 | 1,667.00 | 1,695.00 | 1,669.82 | 426,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.