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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	2,641	2,625	2,625	2,672	2,602	604,000
May 21, 2025	2,684	2,699	2,699	2,722	2,624	921,400
May 20, 2025	2,747	2,647	2,647	2,794	2,613	999,800
May 19, 2025	2,795	2,744	2,744	2,841	2,744	1.02M
May 16, 2025	2,921	2,845	2,845	3,100	2,832	3.02M
May 15, 2025	2,887	2,951	2,951	2,980	2,785	3M
May 14, 2025	2,671	2,587	2,587	2,682	2,563	815,700
May 13, 2025	2,695	2,650	2,650	2,716	2,606	719,500
May 12, 2025	2,592	2,612	2,612	2,615	2,548	592,900
May 09, 2025	2,590	2,574	2,574	2,634	2,558	393,700
May 08, 2025	2,514	2,557	2,557	2,603	2,505	666,500
May 07, 2025	2,520	2,532	2,532	2,535	2,458	590,700
May 02, 2025	2,525	2,542	2,542	2,564	2,478	1.01M
May 01, 2025	2,440	2,525	2,525	2,539	2,428	960,900
April 30, 2025	2,421	2,438	2,438	2,469	2,379	1.06M
April 28, 2025	2,421	2,425	2,425	2,474	2,392	1.02M
April 25, 2025	2,314	2,340	2,340	2,377	2,302	726,500
April 24, 2025	2,323	2,286	2,286	2,358	2,260	1.43M
April 23, 2025	2,202	2,173	2,173	2,228	2,151	779,900
April 22, 2025	2,153	2,136	2,136	2,175	2,129	584,300
April 21, 2025	2,151	2,168	2,168	2,193	2,142	531,200
April 18, 2025	2,173	2,165	2,165	2,199	2,151	422,800
April 17, 2025	2,133	2,166	2,166	2,186	2,105	428,900
April 16, 2025	2,169	2,112	2,112	2,203	2,103	708,300
April 15, 2025	2,195	2,139	2,139	2,210	2,139	578,600
April 14, 2025	2,069	2,109	2,109	2,155	2,064	777,600
April 11, 2025	2,005	2,076	2,076	2,077	1,958	860,100
April 10, 2025	1,890	1,923	1,923	1,946	1,849	1.29M
April 09, 2025	1,890	1,923	1,923	1,946	1,849	1.29M
April 08, 2025	1,939	2,120	2,120	2,120	1,932	1.36M
April 07, 2025	1,890	1,819	1,819	1,890	1,793	1.65M
April 04, 2025	2,086	2,020	2,020	2,111	1,959	2.48M
April 03, 2025	2,300	2,286	2,286	2,346	2,262	898,600
April 02, 2025	2,435	2,411	2,411	2,485	2,397	786,300
April 01, 2025	2,450	2,451	2,451	2,478	2,412	782,600
March 31, 2025	2,450	2,446	2,446	2,525	2,417	929,100
March 28, 2025	2,630	2,586	2,586	2,664	2,565	923,800
March 27, 2025	2,800	2,653	2,628	2,803	2,630	2.31M
March 26, 2025	2,900	2,967	2,939.04	2,972	2,810	917,000
March 25, 2025	3,000	2,871	2,843.95	3,030	2,854	1.01M
March 24, 2025	2,822	2,858	2,831.07	2,896	2,798	483,300

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