Misumi Co., Ltd. (FKSE:7441)
Japan · Delayed Price · Currency is JPY 1,706.00
0.00 (0.00%)
At close: Sep 12, 2025
Misumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,707.00 | 1,707.00 | 1,706.00 | 1,706.00 | 1,706.00 | - | 2,100 |
| Sep 10, 2025 | 1,706.00 | 1,707.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.18% | 300 |
| Sep 9, 2025 | 1,712.00 | 1,712.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.41% | 600 |
| Sep 8, 2025 | 1,727.00 | 1,727.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.88% | 500 |
| Sep 5, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | -2.31% | 1,000 |
| Sep 4, 2025 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | - | 300 |
| Sep 3, 2025 | 1,745.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.63% | 300 |
| Sep 2, 2025 | 1,729.00 | 1,746.00 | 1,729.00 | 1,746.00 | 1,746.00 | 0.98% | 600 |
| Sep 1, 2025 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.46% | 600 |
| Aug 29, 2025 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.94% | 400 |
| Aug 27, 2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.06% | 100 |
| Aug 25, 2025 | 1,703.00 | 1,704.00 | 1,703.00 | 1,704.00 | 1,704.00 | 0.18% | 400 |
| Aug 21, 2025 | 1,720.00 | 1,720.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.10% | 400 |
| Aug 20, 2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,720.00 | -4.12% | 3,500 |
| Aug 19, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | -2.18% | 1,000 |
| Aug 18, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | 400 |
| Aug 15, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | 700 |
| Aug 14, 2025 | 1,834.00 | 1,834.00 | 1,795.00 | 1,834.00 | 1,834.00 | - | 300 |
| Aug 13, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 3.91% | 200 |
| Aug 7, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | -2.22% | 100 |
| Aug 4, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.95% | 1,800 |
| Aug 1, 2025 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.96% | 500 |
| Jul 31, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 100 |
| Jul 17, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 0.97% | 400 |
| Jul 16, 2025 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.98% | 1,100 |
| Jul 15, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.99% | 1,500 |
| Jul 11, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2.44% | 100 |
| Jul 8, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - | 200 |
| Jul 7, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.06% | 100 |
| Jul 4, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - | 300 |
| Jul 3, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - | 400 |
| Jul 2, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - | 500 |
| Jul 1, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.06% | 500 |
| Jun 30, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.66% | 200 |
| Jun 17, 2025 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - | 500 |
| Jun 16, 2025 | 1,690.00 | 1,690.00 | 1,610.00 | 1,668.00 | 1,668.00 | -1.30% | 1,700 |
| Jun 13, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.36% | 600 |
| Jun 12, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0.06% | 800 |
| Jun 11, 2025 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 0.06% | 300 |
| Jun 10, 2025 | 1,681.00 | 1,682.00 | 1,681.00 | 1,682.00 | 1,682.00 | 0.12% | 300 |
| Jun 9, 2025 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 600 |
| Jun 6, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 500 |
| Jun 5, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 300 |
| Jun 4, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 300 |
| Jun 3, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 500 |
| Jun 2, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 600 |
| May 30, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.84% | 100 |
| May 28, 2025 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - | 300 |
| May 27, 2025 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - | 300 |
| May 26, 2025 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - | 400 |