Tokyo - Delayed Quote JPY

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

2,900.00
+37.00
+(1.29%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20252,830.002,920.002,825.002,900.002,900.00611,100
May 30, 20252,833.002,885.002,806.002,863.002,863.00801,700
May 29, 20252,804.002,947.002,771.002,925.002,925.001,124,200
May 28, 20252,748.002,775.002,698.002,698.002,698.00460,200
May 27, 20252,701.002,737.002,667.002,711.002,711.00410,500
May 26, 20252,726.002,740.002,687.002,702.002,702.00685,800
May 23, 20252,625.002,791.002,617.002,776.002,776.00925,900
May 22, 20252,641.002,672.002,602.002,625.002,625.00604,000
May 21, 20252,684.002,722.002,624.002,699.002,699.00921,400
May 20, 20252,747.002,794.002,613.002,647.002,647.00999,800
May 19, 20252,795.002,841.002,744.002,744.002,744.001,017,600
May 16, 20252,921.003,100.002,832.002,845.002,845.003,015,700
May 15, 20252,887.002,980.002,785.002,951.002,951.003,001,300
May 14, 20252,671.002,682.002,563.002,587.002,587.00815,700
May 13, 20252,695.002,716.002,606.002,650.002,650.00719,500
May 12, 20252,592.002,615.002,548.002,612.002,612.00592,900
May 9, 20252,590.002,634.002,558.002,574.002,574.00393,700
May 8, 20252,514.002,603.002,505.002,557.002,557.00666,500
May 7, 20252,520.002,535.002,458.002,532.002,532.00590,700
May 2, 20252,525.002,564.002,478.002,542.002,542.001,009,600
May 1, 20252,440.002,539.002,428.002,525.002,525.00960,900
Apr 30, 20252,421.002,469.002,379.002,438.002,438.001,061,400
Apr 28, 20252,421.002,474.002,392.002,425.002,425.001,015,200
Apr 25, 20252,314.002,377.002,302.002,340.002,340.00726,500
Apr 24, 20252,323.002,358.002,260.002,286.002,286.001,428,500
Apr 23, 20252,202.002,228.002,151.002,173.002,173.00779,900
Apr 22, 20252,153.002,175.002,129.002,136.002,136.00584,300
Apr 21, 20252,151.002,193.002,142.002,168.002,168.00531,200
Apr 18, 20252,173.002,199.002,151.002,165.002,165.00422,800
Apr 17, 20252,133.002,186.002,105.002,166.002,166.00428,900
Apr 16, 20252,169.002,203.002,103.002,112.002,112.00708,300
Apr 15, 20252,195.002,210.002,139.002,139.002,139.00578,600
Apr 14, 20252,069.002,155.002,064.002,109.002,109.00777,600
Apr 11, 20252,005.002,077.001,958.002,076.002,076.00860,100
Apr 10, 20252,303.002,309.002,132.002,155.002,155.001,429,000
Apr 9, 20251,890.001,946.001,849.001,923.001,923.001,292,100
Apr 8, 20251,939.002,120.001,932.002,120.002,120.001,357,300
Apr 7, 20251,890.001,890.001,793.001,819.001,819.001,647,500
Apr 4, 20252,086.002,111.001,959.002,020.002,020.002,475,600
Apr 3, 20252,300.002,346.002,262.002,286.002,286.00898,600
Apr 2, 20252,435.002,485.002,397.002,411.002,411.00786,300
Apr 1, 20252,450.002,478.002,412.002,451.002,451.00782,600
Mar 31, 20252,450.002,525.002,417.002,446.002,446.00929,100
Mar 28, 2025 25 Dividend
Mar 28, 20252,630.002,664.002,565.002,586.002,586.00923,800
Mar 27, 20252,800.002,803.002,630.002,653.002,628.002,305,300
Mar 26, 20252,900.002,972.002,810.002,967.002,939.04917,000
Mar 25, 20253,000.003,030.002,854.002,871.002,843.951,005,500
Mar 24, 20252,822.002,896.002,798.002,858.002,831.07483,300
Mar 21, 20252,861.002,957.002,812.002,825.002,798.381,296,200
Mar 19, 20252,865.002,887.002,811.002,811.002,784.51717,300
Mar 18, 20252,766.002,881.002,745.002,874.002,846.921,123,000
Mar 17, 20252,751.002,788.002,721.002,767.002,740.93644,500
Mar 14, 20252,610.002,792.002,598.002,781.002,754.791,257,800
Mar 13, 20252,710.002,796.002,595.002,595.002,570.551,841,600
Mar 12, 20252,580.002,639.002,561.002,582.002,557.67846,700
Mar 11, 20252,460.002,600.002,381.002,589.002,564.601,820,000
Mar 10, 20252,530.002,572.002,507.002,550.002,525.97535,000
Mar 7, 20252,540.002,606.002,506.002,520.002,496.251,099,600
Mar 6, 20252,626.002,677.002,584.002,677.002,651.77814,300
Mar 5, 20252,576.002,626.002,538.002,626.002,601.25828,500
Mar 4, 20252,600.002,602.002,429.002,543.002,519.041,626,100
Mar 3, 20252,551.002,690.002,519.002,650.002,625.031,451,800
Feb 28, 20252,588.002,590.002,376.002,534.002,510.121,555,800
Feb 27, 20252,661.002,673.002,582.002,638.002,613.141,027,300
Feb 26, 20252,545.002,683.002,481.002,683.002,657.721,177,000
Feb 25, 20252,502.002,606.002,408.002,584.002,559.651,242,500
Feb 21, 20252,733.002,773.002,654.002,702.002,676.541,171,800
Feb 20, 20252,700.002,770.002,626.002,712.002,686.441,228,000
Feb 19, 20252,812.002,857.002,785.002,813.002,786.491,001,400
Feb 18, 20252,990.002,993.002,755.002,841.002,814.231,844,000
Feb 17, 20253,090.003,135.002,998.003,025.002,996.49800,700
Feb 14, 20253,210.003,340.003,110.003,160.003,130.221,867,400
Feb 13, 20253,395.003,610.002,708.003,000.002,971.738,151,100
Feb 12, 20252,967.003,375.002,899.003,375.003,343.202,139,700
Feb 10, 20252,781.002,943.002,702.002,873.002,845.931,734,100
Feb 7, 20252,902.003,005.002,888.002,981.002,952.911,124,900
Feb 6, 20252,901.002,973.002,900.002,919.002,891.49563,100
Feb 5, 20252,914.002,999.002,895.002,929.002,901.401,141,200
Feb 4, 20252,837.002,898.002,804.002,849.002,822.151,616,900
Feb 3, 20252,980.003,020.002,831.002,871.002,843.951,657,400
Jan 31, 20253,130.003,130.003,035.003,070.003,041.07555,600
Jan 30, 20253,020.003,150.002,977.003,135.003,105.46698,600
Jan 29, 20253,140.003,170.002,991.003,025.002,996.491,484,300
Jan 28, 20253,140.003,140.002,822.003,015.002,986.593,040,300
Jan 27, 20253,550.003,570.003,190.003,210.003,179.752,060,600
Jan 24, 20253,860.003,900.003,735.003,745.003,709.71529,200
Jan 23, 20253,970.003,985.003,865.003,865.003,828.58693,000
Jan 22, 20253,850.004,000.003,790.003,950.003,912.781,445,200
Jan 21, 20253,665.003,700.003,575.003,640.003,605.70718,300
Jan 20, 20253,685.003,730.003,625.003,640.003,605.70696,600
Jan 17, 20253,810.003,860.003,685.003,685.003,650.28834,600
Jan 16, 20253,895.003,985.003,845.003,880.003,843.44765,300
Jan 15, 20253,850.003,885.003,765.003,845.003,808.77642,300
Jan 14, 20253,690.003,825.003,690.003,825.003,788.96833,600
Jan 10, 20253,700.003,815.003,690.003,740.003,704.76784,800
Jan 9, 20253,825.003,900.003,685.003,700.003,665.131,073,700
Jan 8, 20253,810.003,980.003,810.003,895.003,858.30886,500
Jan 7, 20253,985.003,995.003,850.003,880.003,843.44676,600
Jan 6, 20253,995.004,110.003,920.003,980.003,942.50795,400
Dec 30, 20243,975.003,985.003,840.003,960.003,922.68717,300
Dec 27, 20243,920.004,050.003,860.004,025.003,987.07836,800
Dec 26, 20243,720.003,955.003,675.003,925.003,888.01969,600
Dec 25, 20243,600.003,650.003,500.003,650.003,615.601,011,400
Dec 24, 20243,720.003,800.003,410.003,530.003,496.742,079,200
Dec 23, 20244,220.004,265.003,600.003,650.003,615.602,444,400
Dec 20, 20244,180.004,225.004,125.004,125.004,086.13659,500
Dec 19, 20244,030.004,155.004,030.004,110.004,071.27647,400
Dec 18, 20244,025.004,245.004,005.004,145.004,105.94886,100
Dec 17, 20244,155.004,165.003,995.004,020.003,982.12655,400
Dec 16, 20244,140.004,175.004,030.004,095.004,056.41598,800
Dec 13, 20244,035.004,125.004,010.004,095.004,056.41594,600
Dec 12, 20244,165.004,195.004,030.004,070.004,031.65969,100
Dec 11, 20243,955.004,140.003,940.004,105.004,066.32926,000
Dec 10, 20243,905.003,975.003,840.003,930.003,892.971,107,100
Dec 9, 20243,985.004,070.003,840.004,035.003,996.981,447,200
Dec 6, 20243,815.003,855.003,670.003,805.003,769.141,368,100
Dec 5, 20244,130.004,355.003,780.003,795.003,759.243,878,800
Dec 4, 20243,540.003,890.003,480.003,870.003,833.532,433,100
Dec 3, 20243,405.003,500.003,330.003,500.003,467.02763,200
Dec 2, 20243,295.003,345.003,220.003,340.003,308.53923,300
Nov 29, 20243,350.003,360.003,235.003,305.003,273.86621,500
Nov 28, 20243,350.003,390.003,290.003,375.003,343.20506,700
Nov 27, 20243,350.003,405.003,280.003,370.003,338.24849,000
Nov 26, 20243,340.003,380.003,125.003,375.003,343.201,938,500
Nov 25, 20243,465.003,465.003,350.003,395.003,363.011,052,700
Nov 22, 20243,480.003,550.003,410.003,460.003,427.40864,700
Nov 21, 20243,385.003,595.003,360.003,445.003,412.541,179,700
Nov 20, 20243,340.003,570.003,340.003,425.003,392.731,432,700
Nov 19, 20243,150.003,440.003,135.003,325.003,293.671,448,200
Nov 18, 20243,240.003,240.003,040.003,115.003,085.651,100,100
Nov 15, 20243,190.003,300.003,020.003,160.003,130.222,098,800
Nov 14, 20243,085.003,560.003,045.003,170.003,140.132,986,100
Nov 13, 20242,692.003,125.002,660.003,065.003,036.122,487,500
Nov 12, 20242,500.002,800.002,496.002,713.002,687.432,580,700
Nov 11, 20242,166.002,378.002,125.002,316.002,294.181,688,000
Nov 8, 20241,950.002,195.001,920.002,195.002,174.321,180,800
Nov 7, 20241,958.002,009.001,958.001,991.001,972.24553,800
Nov 6, 20241,965.002,012.001,943.001,943.001,924.69431,400
Nov 5, 20241,929.001,998.001,929.001,984.001,965.30478,200
Nov 1, 20241,939.001,950.001,901.001,902.001,884.08372,000
Oct 31, 20241,993.002,017.001,977.002,011.001,992.05287,400
Oct 30, 20241,941.002,018.001,940.001,993.001,974.22490,700
Oct 29, 20241,972.001,977.001,928.001,940.001,921.72289,300
Oct 28, 20241,932.001,971.001,924.001,963.001,944.50194,300
Oct 25, 20241,972.001,975.001,913.001,919.001,900.92224,700
Oct 24, 20241,945.001,968.001,921.001,959.001,940.54175,800
Oct 23, 20241,963.002,018.001,954.001,954.001,935.59176,400
Oct 22, 20241,953.001,975.001,941.001,950.001,931.62296,200
Oct 21, 20241,962.001,985.001,950.001,958.001,939.55290,900
Oct 18, 20241,966.001,976.001,946.001,954.001,935.59151,300
Oct 17, 20241,984.002,004.001,960.001,960.001,941.53188,300
Oct 16, 20241,966.002,018.001,945.001,983.001,964.31293,000
Oct 15, 20241,984.001,984.001,955.001,966.001,947.47164,800
Oct 11, 20241,955.001,980.001,953.001,961.001,942.52149,300
Oct 10, 20241,984.001,984.001,956.001,968.001,949.4593,400
Oct 9, 20241,954.001,972.001,941.001,954.001,935.59201,000
Oct 8, 20241,962.001,980.001,953.001,959.001,940.54130,800
Oct 7, 20242,001.002,017.001,987.001,993.001,974.22239,700
Oct 4, 20241,960.001,969.001,933.001,950.001,931.62347,800
Oct 3, 20242,012.002,017.001,970.001,982.001,963.32169,700
Oct 2, 20241,953.001,991.001,945.001,946.001,927.66166,800
Oct 1, 20241,974.002,003.001,971.001,993.001,974.22193,700
Sep 30, 20241,952.001,986.001,949.001,954.001,935.59246,700
Sep 27, 2024 25 Dividend
Sep 27, 20242,090.002,092.002,001.002,075.002,055.45365,200
Sep 26, 20242,037.002,071.002,004.002,066.002,021.77341,800
Sep 25, 20241,997.002,021.001,991.002,004.001,961.09205,800
Sep 24, 20241,987.002,003.001,974.001,982.001,939.57206,700
Sep 20, 20241,998.001,998.001,965.001,967.001,924.89232,500
Sep 19, 20241,947.001,966.001,929.001,945.001,903.36315,000
Sep 18, 20241,896.001,918.001,862.001,896.001,855.41325,200
Sep 17, 20241,850.001,869.001,812.001,849.001,809.41233,300
Sep 13, 20241,880.001,897.001,859.001,862.001,822.13236,000
Sep 12, 20241,900.001,915.001,875.001,900.001,859.32493,400
Sep 11, 20241,913.001,913.001,806.001,820.001,781.03410,000
Sep 10, 20241,943.001,948.001,908.001,927.001,885.74295,100
Sep 9, 20241,890.001,950.001,851.001,939.001,897.49487,500
Sep 6, 20242,013.002,023.001,928.001,948.001,906.29507,700
Sep 5, 20241,970.002,017.001,946.002,015.001,971.86304,500
Sep 4, 20241,971.002,029.001,957.002,020.001,976.75423,800
Sep 3, 20242,071.002,082.002,056.002,065.002,020.79167,200
Sep 2, 20242,097.002,110.002,055.002,074.002,029.60169,100
Aug 30, 20242,074.002,098.002,053.002,065.002,020.79289,000
Aug 29, 20242,063.002,087.002,043.002,050.002,006.11136,800
Aug 28, 20242,071.002,084.002,053.002,084.002,039.38125,300
Aug 27, 20242,063.002,076.002,029.002,066.002,021.77206,700
Aug 26, 20242,046.002,064.002,026.002,041.001,997.30225,500
Aug 23, 20242,094.002,095.002,046.002,081.002,036.45166,100
Aug 22, 20242,085.002,104.002,056.002,075.002,030.57370,800
Aug 21, 20242,085.002,114.002,036.002,049.002,005.13537,100
Aug 20, 20242,102.002,125.002,089.002,115.002,069.72437,400
Aug 19, 20242,070.002,139.002,052.002,060.002,015.90529,800
Aug 16, 20242,094.002,099.002,022.002,072.002,027.64410,400
Aug 15, 20241,956.002,056.001,953.002,032.001,988.49583,300
Aug 14, 20241,927.002,004.001,920.001,982.001,939.57470,000
Aug 13, 20241,889.001,917.001,853.001,904.001,863.24610,000
Aug 9, 20241,810.001,858.001,786.001,849.001,809.41810,400
Aug 8, 20241,712.001,774.001,712.001,739.001,701.77499,400
Aug 7, 20241,757.001,827.001,673.001,724.001,687.09968,200
Aug 6, 20241,690.001,848.001,690.001,797.001,758.53984,100
Aug 5, 20241,727.001,753.001,562.001,582.001,548.13770,000
Aug 2, 20241,970.001,970.001,880.001,887.001,846.60551,900
Aug 1, 20242,068.002,078.002,020.002,042.001,998.28370,400
Jul 31, 20242,044.002,132.001,974.002,131.002,085.38493,400
Jul 30, 20242,100.002,124.002,078.002,094.002,049.17485,100
Jul 29, 20242,040.002,121.002,037.002,106.002,060.91494,100
Jul 26, 20242,014.002,061.002,010.002,028.001,984.58449,500
Jul 25, 20242,031.002,065.002,005.002,014.001,970.88856,800
Jul 24, 20242,045.002,149.002,033.002,081.002,036.451,565,900
Jul 23, 20241,986.002,095.001,986.002,057.002,012.961,435,800
Jul 22, 20241,941.001,941.001,905.001,906.001,865.19377,100
Jul 19, 20241,899.001,920.001,874.001,912.001,871.06347,700
Jul 18, 20241,911.001,923.001,881.001,881.001,840.73261,200
Jul 17, 20241,978.001,983.001,940.001,950.001,908.25267,600
Jul 16, 20241,974.001,991.001,955.001,967.001,924.89325,600
Jul 12, 20241,961.002,013.001,958.001,973.001,930.76292,900
Jul 11, 20241,948.002,007.001,945.001,984.001,941.52516,600
Jul 10, 20241,892.001,945.001,892.001,936.001,894.55403,000
Jul 9, 20241,907.001,907.001,851.001,883.001,842.68463,200
Jul 8, 20241,875.001,875.001,843.001,861.001,821.16346,200
Jul 5, 20241,946.001,970.001,904.001,904.001,863.24317,900
Jul 4, 20241,906.001,963.001,901.001,963.001,920.97352,500
Jul 3, 20241,906.001,912.001,877.001,905.001,864.21339,300
Jul 2, 20241,908.001,934.001,903.001,914.001,873.02382,000
Jul 1, 20241,950.001,953.001,898.001,908.001,867.15230,800
Jun 28, 20241,883.001,890.001,854.001,883.001,842.68463,000
Jun 27, 20241,886.001,903.001,883.001,890.001,849.54186,000
Jun 26, 20241,924.001,931.001,891.001,899.001,858.34347,500
Jun 25, 20241,905.001,934.001,901.001,929.001,887.70275,900
Jun 24, 20241,913.001,930.001,878.001,898.001,857.36295,100
Jun 21, 20241,900.001,912.001,860.001,892.001,851.49406,100
Jun 20, 20241,928.001,928.001,892.001,908.001,867.15297,900
Jun 19, 20241,917.001,939.001,910.001,931.001,889.66359,600
Jun 18, 20241,907.001,930.001,886.001,900.001,859.32459,900
Jun 17, 20241,854.001,893.001,825.001,863.001,823.11528,700
Jun 14, 20241,790.001,870.001,778.001,870.001,829.96814,900
Jun 13, 20241,781.001,834.001,763.001,791.001,752.651,053,200
Jun 12, 20241,702.001,717.001,680.001,703.001,666.54262,400
Jun 11, 20241,697.001,726.001,697.001,711.001,674.37244,000
Jun 10, 20241,645.001,688.001,645.001,688.001,651.86249,600
Jun 7, 20241,669.001,669.001,636.001,639.001,603.91204,800
Jun 6, 20241,692.001,700.001,647.001,647.001,611.74264,200
Jun 5, 20241,713.001,719.001,682.001,684.001,647.95245,200
Jun 4, 20241,721.001,733.001,705.001,719.001,682.20180,400
Jun 3, 20241,739.001,785.001,733.001,752.001,714.49249,100

Related Tickers

002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
31.83
-2.36%
 
002920.SZ DESAY SV
110.56
-4.37%
 
MINDACORP.BO Minda Corporation Limited
516.20
-1.20%
 
5802.T Sumitomo Electric Industries, Ltd.
3,014.00
-0.72%
 
601689.SS Ningbo Tuopu Group Co.,Ltd.
49.30
-2.57%
 
6902.T DENSO Corporation
1,935.00
-1.35%
 
3606.HK Fuyao Glass Industry Group Co., Ltd.
55.100
-1.69%
 
BALKRISIND.BO Balkrishna Industries Limited
2,462.55
-0.58%
 
SANSERA.NS Sansera Engineering Limited
1,344.90
-1.16%
 
UNOMINDA.NS Uno Minda Limited
1,020.00
+1.33%