FRA, 67X End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 67X: MUSASHI SEIMITSU IND.

04 Sep 2025

LAST: 17.80	CHANGE: 0.40	OPEN: 17.80	HIGH: 17.90	ASK: 0.00	VOLUME: 30
LAST: 17.80	CHG(%): 2.20	PREV: 18.20	LOW: 17.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	17.80	17.90	17.80	17.80	30
03 Sep 25	18.20	18.20	18.20	18.20	30
02 Sep 25	18.30	18.30	18.30	18.30	30
01 Sep 25	18.20	18.20	18.10	18.10	30
29 Aug 25	19.00	19.00	19.00	19.00	30
28 Aug 25	19.30	19.40	19.30	19.30	30
27 Aug 25	19.20	19.30	19.20	19.30	30
26 Aug 25	18.80	18.80	18.80	18.80	30
25 Aug 25	19.00	19.00	18.90	18.90	30
22 Aug 25	18.20	18.20	18.00	18.00	30

COMPANY PROFILE

Name:	MUSASHI SEIMITSU IND.
About:	Musashi Seimitsu Industry Co., Ltd. manufactures and sells automotive parts in Japan, the Americas, Asia, China, and Europe. The company's power train business provides differential mechanism products comprising differential assembly and gear; decelerating mechanisms, including planetary assemblies; engine intake and exhaust mechanisms, such as cast and assembled camshafts, and balance shafts; and shift gear mechanisms comprising transmission gears. Its linkage and suspension business offers connecting, absorbing, and steering transmission mechanisms comprising suspension arm assemblies, and suspension and steering ball joints. The company's motorcycle business provides power transmitting mechanisms, such as cover assemblies, dual clutch transmissions, transmission assemblies, reduction gears for scooters, and other gears for motorcycles; and PF camshafts, assembled camshafts, and camshafts and bevel gears for small, medium-sized, and large motorcycles, as well as general-purpose engines, and outboard motors. The company was formerly known as Musashi Sangyo and changed its name to Musashi Seimitsu Industry Co., Ltd. in September 1963. Musashi Seimitsu Industry Co., Ltd. was founded in 1938 and is headquartered in Toyohashi, Japan.
Industry:	Auto Parts
Address:	39-5 Daizen, Toyohashi, Japan, 441-8560
Website:	https://www.musashi.co.jp
ISIN:	JP3912700006
LEI:	353800J742CBBV9MSZ43

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	26.38
DivYield:	0.02
Div/Share:	50.00
Price to Book:	1.83
Price to Sales:	0.00
EBITDA:	37.887B
Shares:	65.52M
Market Cap:	1.166B

TECHNICAL INDICATORS

MA5:	18.28
MA10:	18.57
MA20:	18.32
MA50:	18.41
MA100:	17.07
MA200:	17.98
RSI14:	40.00
WPR14:	-100.00
MTM14:	-1.00
ROC14:	-0.05
ATR:	0.37
Week High:	19.40
Week Low:	17.80
Month High:	19.40
Month Low:	17.09
Year High:	25.99
Year Low:	11.13
Volatility:	3.83

RECENT DIVIDENDS

Date	Amount
28 Mar 2025	$0.15
27 Sep 2024	$0.15
28 Mar 2024	$0.15
28 Sep 2023	$0.09
30 Mar 2023	$0.06
29 Sep 2022	$0.12
30 Mar 2022	$0.17
29 Sep 2021	$0.09