Australia markets closed

Musashino Kogyo Co., Ltd. (9635.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,100.00+20.00 (+0.96%)
At close: 03:10PM JST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242,100.002,100.002,100.002,100.002,100.00200
20 June 20242,080.002,080.002,080.002,080.002,080.00-
19 June 20242,080.002,080.002,080.002,080.002,080.00-
18 June 20242,074.002,080.002,074.002,080.002,080.00400
17 June 20242,070.002,070.002,070.002,070.002,070.00100
14 June 20242,070.002,070.002,070.002,070.002,070.00100
13 June 20242,080.002,080.002,080.002,080.002,080.00100
12 June 20242,080.002,080.002,080.002,080.002,080.00-
11 June 20242,080.002,080.002,080.002,080.002,080.00100
10 June 20242,071.002,071.002,071.002,071.002,071.00400
07 June 20242,099.002,099.002,099.002,099.002,099.00100
06 June 20242,071.002,071.002,071.002,071.002,071.00-
05 June 20242,071.002,071.002,071.002,071.002,071.00100
04 June 20242,092.002,092.002,081.002,081.002,081.00200
03 June 20242,065.002,065.002,065.002,065.002,065.00-
31 May 20242,065.002,065.002,065.002,065.002,065.00-
30 May 20242,065.002,065.002,065.002,065.002,065.00-
29 May 20242,098.002,099.002,060.002,065.002,065.002,800
28 May 20242,057.002,057.002,057.002,057.002,057.00-
27 May 20242,057.002,057.002,057.002,057.002,057.00200
24 May 20242,058.002,058.002,058.002,058.002,058.00100
23 May 20242,058.002,058.002,058.002,058.002,058.00-
22 May 20242,058.002,058.002,058.002,058.002,058.00-
21 May 20242,058.002,058.002,058.002,058.002,058.00100
20 May 20242,070.002,070.002,070.002,070.002,070.00-
17 May 20242,070.002,070.002,070.002,070.002,070.00100
16 May 20242,070.002,070.002,070.002,070.002,070.00100
15 May 20242,061.002,061.002,061.002,061.002,061.00-
14 May 20242,061.002,061.002,061.002,061.002,061.00200
13 May 20242,100.002,100.002,060.002,060.002,060.00200
10 May 20242,099.002,099.002,099.002,099.002,099.00200
09 May 20242,058.002,099.002,058.002,099.002,099.00200
08 May 20242,070.002,070.002,070.002,070.002,070.00100
07 May 20242,052.002,052.002,052.002,052.002,052.00100
02 May 20242,099.002,099.002,049.002,049.002,049.00200
01 May 20242,049.002,049.002,049.002,049.002,049.00-
30 Apr 20242,049.002,049.002,049.002,049.002,049.00-
26 Apr 20242,049.002,049.002,049.002,049.002,049.00100
25 Apr 20242,099.002,099.002,099.002,099.002,099.00-
24 Apr 20242,099.002,099.002,099.002,099.002,099.00-
23 Apr 20242,044.002,099.002,044.002,099.002,099.00500
22 Apr 20242,046.002,046.002,046.002,046.002,046.00-
19 Apr 20242,046.002,046.002,046.002,046.002,046.00-
18 Apr 20242,046.002,046.002,046.002,046.002,046.00200
17 Apr 20242,040.002,040.002,040.002,040.002,040.00200
16 Apr 20242,095.002,095.002,068.002,068.002,068.00200
15 Apr 20242,110.002,110.002,110.002,110.002,110.00100
12 Apr 20242,107.002,119.002,104.002,119.002,119.00900
11 Apr 20242,095.002,100.002,061.002,100.002,100.001,000
10 Apr 20242,040.002,045.002,040.002,045.002,045.00300
09 Apr 20242,050.002,050.002,050.002,050.002,050.00-
08 Apr 20242,101.002,101.002,039.002,050.002,050.00800
05 Apr 20242,052.002,052.002,052.002,052.002,052.00400
04 Apr 20242,062.002,062.002,062.002,062.002,062.00300
03 Apr 20242,062.002,062.002,062.002,062.002,062.00100
02 Apr 20242,069.002,069.002,069.002,069.002,069.00100
01 Apr 20242,061.002,061.002,061.002,061.002,061.00100
29 Mar 20242,052.002,052.002,052.002,052.002,052.00-
28 Mar 20242,101.002,137.002,044.002,052.002,052.001,200
27 Mar 20242,137.002,150.002,137.002,150.002,150.001,100
26 Mar 20242,142.002,142.002,137.002,137.002,137.00400
25 Mar 20242,145.002,145.002,133.002,140.002,140.00600
22 Mar 20242,143.002,143.002,143.002,143.002,143.00100
21 Mar 20242,144.002,144.002,130.002,143.002,143.001,200
19 Mar 20242,131.002,144.002,131.002,140.002,140.00400
18 Mar 20242,119.002,147.002,119.002,147.002,147.00600
15 Mar 20242,107.002,107.002,107.002,107.002,107.00100
14 Mar 20242,132.002,149.002,132.002,147.002,147.00600
13 Mar 20242,138.002,138.002,138.002,138.002,138.00100
12 Mar 20242,101.002,101.002,101.002,101.002,101.00300
11 Mar 20242,130.002,130.002,129.002,129.002,129.00300
08 Mar 20242,110.002,144.002,110.002,144.002,144.00400
07 Mar 20242,118.002,118.002,118.002,118.002,118.00100
06 Mar 20242,112.002,112.002,112.002,112.002,112.00100
05 Mar 20242,115.002,115.002,115.002,115.002,115.00200
04 Mar 20242,134.002,134.002,124.002,124.002,124.00500
01 Mar 20242,129.002,129.002,129.002,129.002,129.00-
29 Feb 20242,104.002,129.002,104.002,129.002,129.00500
28 Feb 20242,151.002,151.002,151.002,151.002,151.00-
27 Feb 20242,150.002,151.002,150.002,151.002,151.00600
26 Feb 20242,138.002,138.002,138.002,138.002,138.00100
22 Feb 20242,138.002,138.002,138.002,138.002,138.00-
21 Feb 20242,088.002,138.002,088.002,138.002,138.00200
20 Feb 20242,135.002,135.002,085.002,086.002,086.00400
19 Feb 20242,104.002,104.002,104.002,104.002,104.00100
16 Feb 20242,095.002,095.002,080.002,080.002,080.001,200
15 Feb 20242,105.002,138.002,105.002,129.002,129.00300
14 Feb 20242,103.002,103.002,103.002,103.002,103.00100
13 Feb 20242,139.002,139.002,104.002,104.002,104.00300
09 Feb 20242,102.002,102.002,102.002,102.002,102.00500
08 Feb 20242,136.002,140.002,115.002,115.002,115.00800
07 Feb 20242,112.002,112.002,112.002,112.002,112.00100
06 Feb 20242,111.002,111.002,111.002,111.002,111.00200
05 Feb 20242,134.002,139.002,129.002,129.002,129.00400
02 Feb 20242,134.002,134.002,134.002,134.002,134.00100
01 Feb 20242,128.002,130.002,128.002,130.002,130.00300
31 Jan 20242,128.002,128.002,128.002,128.002,128.00300
30 Jan 20242,128.002,128.002,128.002,128.002,128.00100
29 Jan 20242,105.002,105.002,105.002,105.002,105.00100
26 Jan 20242,135.002,135.002,130.002,130.002,130.00300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...