Musashi Seimitsu Industry Co., Ltd. - 7220.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,421	2,370	2,370	2,438	2,365	593,600
February 19, 2026	2,400	2,451	2,451	2,472	2,378	948,000
February 18, 2026	2,400	2,398	2,398	2,461	2,373	653,900
February 17, 2026	2,261	2,400	2,400	2,434	2,260	1.05M
February 16, 2026	2,232	2,286	2,286	2,342	2,210	1.28M
February 13, 2026	2,386	2,228	2,228	2,416	2,228	1.97M
February 12, 2026	2,540	2,436	2,436	2,543	2,391	1.92M
February 10, 2026	2,515	2,567	2,567	2,650	2,498	2.18M
February 09, 2026	2,566	2,509	2,509	2,658	2,492	4.98M
February 06, 2026	2,863	2,941	2,941	2,950	2,818	712,200
February 05, 2026	2,935	2,899	2,899	2,995	2,882	692,100
February 04, 2026	2,772	2,940	2,940	2,971	2,768	1.22M
February 03, 2026	2,689	2,786	2,786	2,802	2,677	1.1M
February 02, 2026	2,719	2,639	2,639	2,768	2,613	749,300
January 30, 2026	2,634	2,715	2,715	2,729	2,626	489,600
January 29, 2026	2,621	2,644	2,644	2,652	2,595	439,500
January 28, 2026	2,679	2,645	2,645	2,689	2,610	571,300
January 27, 2026	2,710	2,724	2,724	2,725	2,673	649,500
January 26, 2026	2,746	2,759	2,759	2,818	2,706	732,500
January 23, 2026	2,872	2,796	2,796	2,874	2,796	827,400
January 22, 2026	2,813	2,888	2,888	2,895	2,773	853,200
January 21, 2026	2,651	2,807	2,807	2,823	2,617	1.02M
January 20, 2026	2,825	2,735	2,735	2,908	2,735	1.1M
January 19, 2026	2,771	2,834	2,834	2,852	2,731	692,900
January 16, 2026	2,759	2,771	2,771	2,807	2,728	581,100
January 15, 2026	2,720	2,747	2,747	2,779	2,712	560,300
January 14, 2026	2,685	2,710	2,710	2,765	2,663	736,300
January 13, 2026	2,734	2,687	2,687	2,783	2,681	591,600
January 09, 2026	2,639	2,664	2,664	2,668	2,620	431,100
January 08, 2026	2,657	2,618	2,618	2,677	2,585	551,600
January 07, 2026	2,605	2,681	2,681	2,698	2,566	671,900
January 06, 2026	2,621	2,623	2,623	2,649	2,593	771,200
January 05, 2026	2,560	2,592	2,592	2,610	2,547	947,300
December 30, 2025	2,554	2,554	2,554	2,569	2,527	692,900
December 29, 2025	2,571	2,561	2,561	2,589	2,534	674,100
December 26, 2025	2,600	2,580	2,580	2,600	2,560	442,500
December 25, 2025	2,603	2,604	2,604	2,615	2,580	353,000
December 24, 2025	2,640	2,593	2,593	2,643	2,593	657,900
December 23, 2025	2,638	2,656	2,656	2,679	2,622	561,300
December 22, 2025	2,688	2,634	2,634	2,698	2,605	875,200
December 19, 2025	2,544	2,638	2,638	2,649	2,482	2.07M
December 18, 2025	2,475	2,494	2,494	2,545	2,455	1.65M
December 17, 2025	2,651	2,565	2,565	2,673	2,559	1.81M
December 16, 2025	2,858	2,673	2,673	2,888	2,664	1.18M
December 15, 2025	2,950	2,896	2,896	2,951	2,880	475,100
December 12, 2025	2,990	3,000	3,000	3,030	2,954	597,600
December 11, 2025	3,080	3,025	3,025	3,080	2,966	707,900
December 10, 2025	3,150	3,110	3,110	3,280	3,105	686,700
December 09, 2025	3,155	3,150	3,150	3,230	3,135	805,100
December 08, 2025	2,970	3,195	3,195	3,225	2,959	1.27M
December 05, 2025	2,860	2,910	2,910	2,965	2,835	639,900
December 04, 2025	2,817	2,864	2,864	2,871	2,769	740,000
December 03, 2025	2,792	2,816	2,816	2,849	2,775	709,200
December 02, 2025	2,800	2,771	2,771	2,845	2,752	571,600
December 01, 2025	2,890	2,850	2,850	2,926	2,839	530,700
November 28, 2025	2,820	2,876	2,876	2,899	2,814	608,300
November 27, 2025	2,767	2,820	2,820	2,848	2,733	767,000
November 26, 2025	2,673	2,726	2,726	2,771	2,636	792,200
November 25, 2025	2,679	2,670	2,670	2,715	2,652	688,500
November 21, 2025	2,681	2,674	2,674	2,720	2,660	637,200

Musashi Seimitsu Industry Co., Ltd. (7220.T) JPX