Musashi Seimitsu Industry Co., Ltd. (7220.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7220.T Historical Return
If you invested ¥1000 in Musashi Seimitsu Industry Co., Ltd. (7220.T) 10 years ago, it would be worth ¥2,931.86 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,489.3, while ¥1000 invested 1 year ago would be worth ¥766.22. This corresponds to total returns of 193.19%, 48.93%, -23.38%, respectively, with annualized returns of 11.35%, 8.3%, -23.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7220.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2,650 | 2,713 | 2,713 | 2,713 | 2,650 | 663,500 |
| September 10, 2026 | 2,690 | 2,717 | 2,717 | 2,728 | 2,658 | 820,200 |
| September 09, 2026 | 2,763 | 2,776 | 2,776 | 2,790 | 2,736 | 1.02M |
| September 08, 2026 | 2,966 | 2,684 | 2,684 | 2,967 | 2,679 | 1.74M |
| September 07, 2026 | 3,030 | 3,010 | 3,010 | 3,070 | 2,928 | 703,500 |
| September 04, 2026 | 2,801 | 2,926 | 2,926 | 2,929 | 2,790 | 1.1M |
| September 03, 2026 | 2,935 | 2,803 | 2,803 | 2,942 | 2,803 | 1.14M |
| September 02, 2026 | 3,025 | 2,908 | 2,908 | 3,035 | 2,877 | 1.62M |
| September 01, 2026 | 3,110 | 3,095 | 3,095 | 3,155 | 3,000 | 1.03M |
| August 31, 2026 | 3,105 | 3,235 | 3,235 | 3,235 | 3,085 | 712,100 |
| August 28, 2026 | 3,260 | 3,140 | 3,140 | 3,285 | 3,110 | 651,400 |
| August 27, 2026 | 3,230 | 3,230 | 3,230 | 3,260 | 3,155 | 620,700 |
| August 26, 2026 | 3,150 | 3,160 | 3,160 | 3,200 | 3,115 | 665,300 |
| August 25, 2026 | 3,205 | 3,210 | 3,210 | 3,215 | 3,105 | 1.43M |
| August 24, 2026 | 3,315 | 3,275 | 3,275 | 3,335 | 3,220 | 774,400 |
| August 21, 2026 | 3,330 | 3,300 | 3,300 | 3,375 | 3,280 | 680,300 |
| August 20, 2026 | 3,405 | 3,415 | 3,415 | 3,470 | 3,365 | 488,000 |
| August 19, 2026 | 3,460 | 3,380 | 3,380 | 3,480 | 3,350 | 843,900 |
| August 18, 2026 | 3,725 | 3,620 | 3,620 | 3,825 | 3,560 | 755,200 |
| August 17, 2026 | 3,625 | 3,685 | 3,685 | 3,770 | 3,625 | 631,600 |
| August 14, 2026 | 3,680 | 3,625 | 3,625 | 3,770 | 3,585 | 597,600 |
| August 13, 2026 | 3,450 | 3,610 | 3,610 | 3,670 | 3,425 | 847,900 |
| August 12, 2026 | 3,415 | 3,480 | 3,480 | 3,510 | 3,330 | 856,300 |
| August 10, 2026 | 3,385 | 3,400 | 3,400 | 3,515 | 3,365 | 503,200 |
| August 07, 2026 | 3,500 | 3,345 | 3,345 | 3,505 | 3,275 | 997,900 |
| August 06, 2026 | 3,500 | 3,525 | 3,525 | 3,755 | 3,465 | 1.9M |
| August 05, 2026 | 3,380 | 3,570 | 3,570 | 3,635 | 3,360 | 1.37M |
| August 04, 2026 | 3,210 | 3,285 | 3,285 | 3,340 | 3,205 | 762,700 |
| August 03, 2026 | 3,100 | 3,170 | 3,170 | 3,250 | 3,065 | 936,100 |
| July 31, 2026 | 3,325 | 3,225 | 3,225 | 3,415 | 3,225 | 1.38M |
| July 30, 2026 | 2,980 | 3,045 | 3,045 | 3,165 | 2,956 | 817,600 |
| July 29, 2026 | 3,065 | 3,040 | 3,040 | 3,175 | 2,871 | 2.08M |
| July 28, 2026 | 2,920 | 3,065 | 3,065 | 3,140 | 2,868 | 2.39M |
| July 27, 2026 | 3,015 | 3,020 | 3,020 | 3,025 | 2,860 | 1.9M |
| July 24, 2026 | 3,080 | 3,025 | 3,025 | 3,105 | 2,991 | 791,100 |
| July 23, 2026 | 3,150 | 3,150 | 3,150 | 3,345 | 3,130 | 1.04M |
| July 22, 2026 | 3,220 | 3,175 | 3,175 | 3,320 | 3,140 | 854,700 |
| July 21, 2026 | 3,035 | 3,120 | 3,120 | 3,190 | 2,963 | 1.53M |
| July 17, 2026 | 3,110 | 3,030 | 3,030 | 3,145 | 2,907 | 2.55M |
| July 16, 2026 | 3,400 | 3,370 | 3,370 | 3,510 | 3,340 | 1.36M |
| July 15, 2026 | 3,295 | 3,470 | 3,470 | 3,500 | 3,255 | 1.1M |
| July 14, 2026 | 3,355 | 3,365 | 3,365 | 3,415 | 3,290 | 1.94M |
| July 13, 2026 | 3,690 | 3,590 | 3,590 | 3,835 | 3,540 | 1.5M |
| July 10, 2026 | 3,550 | 3,640 | 3,640 | 3,740 | 3,515 | 1.16M |
| July 09, 2026 | 3,450 | 3,460 | 3,460 | 3,610 | 3,380 | 1.09M |
| July 08, 2026 | 3,580 | 3,465 | 3,465 | 3,630 | 3,430 | 1.66M |
| July 07, 2026 | 3,790 | 3,705 | 3,705 | 3,895 | 3,630 | 1.68M |
| July 06, 2026 | 4,135 | 3,855 | 3,855 | 4,175 | 3,760 | 1.59M |
| July 03, 2026 | 3,900 | 4,125 | 4,125 | 4,135 | 3,830 | 1.29M |
| July 02, 2026 | 3,840 | 3,950 | 3,950 | 4,030 | 3,705 | 1.18M |
| July 01, 2026 | 3,905 | 3,930 | 3,930 | 3,995 | 3,880 | 1.03M |
| June 30, 2026 | 3,990 | 3,905 | 3,905 | 4,020 | 3,845 | 743,600 |
| June 29, 2026 | 3,935 | 3,990 | 3,990 | 3,995 | 3,635 | 1.6M |
| June 26, 2026 | 3,870 | 4,005 | 4,005 | 4,085 | 3,855 | 1.71M |
| June 25, 2026 | 4,225 | 3,970 | 3,970 | 4,295 | 3,880 | 2.54M |
| June 24, 2026 | 4,390 | 4,035 | 4,035 | 4,400 | 3,900 | 3.48M |
| June 23, 2026 | 4,860 | 4,530 | 4,530 | 4,865 | 4,385 | 2.22M |
| June 22, 2026 | 4,880 | 4,855 | 4,855 | 5,150 | 4,705 | 2.61M |
| June 19, 2026 | 4,745 | 4,600 | 4,600 | 4,775 | 4,505 | 3.11M |
| June 18, 2026 | 5,530 | 4,465 | 4,465 | 5,730 | 4,425 | 6.71M |
AD
