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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,300	3,295	3,295	3,330	3,185	633,900
August 15, 2025	3,160	3,265	3,265	3,285	3,150	501,200
August 14, 2025	3,175	3,130	3,130	3,190	3,090	399,000
August 13, 2025	3,180	3,200	3,200	3,280	3,155	846,400
August 12, 2025	3,050	3,050	3,050	3,160	3,010	642,800
August 08, 2025	2,981	3,030	3,030	3,060	2,950	564,000
August 07, 2025	2,983	2,999	2,999	3,050	2,941	906,500
August 06, 2025	2,940	2,995	2,995	3,050	2,820	3.1M
August 05, 2025	3,160	3,150	3,150	3,210	3,120	576,200
August 04, 2025	3,085	3,165	3,165	3,205	3,080	773,700
August 01, 2025	3,300	3,270	3,270	3,320	3,250	371,100
July 31, 2025	3,245	3,280	3,280	3,310	3,240	398,600
July 30, 2025	3,235	3,235	3,235	3,260	3,165	469,100
July 29, 2025	3,215	3,255	3,255	3,270	3,190	331,900
July 28, 2025	3,345	3,285	3,285	3,350	3,260	523,500
July 25, 2025	3,390	3,340	3,340	3,390	3,300	332,800
July 24, 2025	3,390	3,410	3,410	3,475	3,345	703,000
July 23, 2025	3,390	3,310	3,310	3,400	3,300	649,800
July 22, 2025	3,255	3,300	3,300	3,310	3,240	332,200
July 18, 2025	3,260	3,250	3,250	3,300	3,230	292,100
July 17, 2025	3,265	3,280	3,280	3,315	3,230	427,500
July 16, 2025	3,295	3,275	3,275	3,350	3,225	960,200
July 15, 2025	3,150	3,170	3,170	3,240	3,115	380,400
July 14, 2025	3,160	3,120	3,120	3,170	3,100	338,400
July 11, 2025	3,215	3,120	3,120	3,235	3,060	456,400
July 10, 2025	3,205	3,205	3,205	3,260	3,130	493,200
July 09, 2025	3,245	3,185	3,185	3,250	3,125	427,900
July 08, 2025	3,180	3,205	3,205	3,245	3,135	460,500
July 07, 2025	3,190	3,180	3,180	3,200	3,140	383,800
July 04, 2025	3,270	3,190	3,190	3,290	3,150	506,400
July 03, 2025	3,085	3,200	3,200	3,205	3,050	766,600
July 02, 2025	3,130	3,095	3,095	3,190	3,085	824,900
July 01, 2025	3,010	3,270	3,270	3,335	3,010	1.22M
June 30, 2025	3,175	3,070	3,070	3,220	3,055	629,600
June 27, 2025	3,180	3,140	3,140	3,220	3,125	1.09M
June 26, 2025	2,907	3,115	3,115	3,235	2,867	2.26M
June 25, 2025	2,689	2,857	2,857	2,866	2,651	941,000
June 24, 2025	2,650	2,646	2,646	2,676	2,619	234,400
June 23, 2025	2,659	2,620	2,620	2,659	2,586	426,300
June 20, 2025	2,654	2,684	2,684	2,704	2,648	522,100
June 19, 2025	2,700	2,686	2,686	2,723	2,672	241,300
June 18, 2025	2,690	2,706	2,706	2,724	2,660	349,200
June 17, 2025	2,637	2,690	2,690	2,707	2,632	485,800
June 16, 2025	2,637	2,670	2,670	2,711	2,615	566,600
June 13, 2025	2,589	2,609	2,609	2,610	2,560	492,900
June 12, 2025	2,667	2,634	2,634	2,702	2,620	419,800
June 11, 2025	2,698	2,643	2,643	2,715	2,643	475,900
June 10, 2025	2,737	2,693	2,693	2,745	2,691	319,300
June 09, 2025	2,751	2,701	2,701	2,778	2,699	408,300
June 06, 2025	2,770	2,731	2,731	2,781	2,712	519,000
June 05, 2025	2,802	2,785	2,785	2,888	2,782	1.03M
June 04, 2025	2,910	2,867	2,867	2,932	2,867	367,900
June 03, 2025	2,900	2,885	2,885	2,913	2,851	443,400
June 02, 2025	2,830	2,900	2,900	2,920	2,825	611,100
May 30, 2025	2,833	2,863	2,863	2,885	2,806	801,700
May 29, 2025	2,804	2,925	2,925	2,947	2,771	1.12M
May 28, 2025	2,748	2,698	2,698	2,775	2,698	460,200
May 27, 2025	2,701	2,711	2,711	2,737	2,667	410,500
May 26, 2025	2,726	2,702	2,702	2,740	2,687	685,800
May 23, 2025	2,625	2,776	2,776	2,791	2,617	925,900

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