Misumi Co., Ltd. (FKSE:7441)
Japan · Delayed Price · Currency is JPY 1,779.00
+29.00 (1.66%)
At close: Mar 27, 2026
Misumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,755.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.74% | 500 |
| Mar 24, 2026 | 1,782.00 | 1,782.00 | 1,781.00 | 1,781.00 | 1,781.00 | 2.00% | 400 |
| Mar 19, 2026 | 1,786.00 | 1,786.00 | 1,746.00 | 1,746.00 | 1,746.00 | -2.24% | 1,300 |
| Mar 18, 2026 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.11% | 300 |
| Mar 17, 2026 | 1,744.00 | 1,788.00 | 1,744.00 | 1,788.00 | 1,788.00 | 2.76% | 1,000 |
| Mar 16, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.58% | 100 |
| Mar 13, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.58% | 400 |
| Mar 12, 2026 | 1,742.00 | 1,742.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.21% | 2,100 |
| Mar 11, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 100 |
| Mar 10, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 200 |
| Mar 9, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.58% | 200 |
| Mar 5, 2026 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.29% | 100 |
| Mar 4, 2026 | 1,745.00 | 1,745.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.09% | 500 |
| Mar 3, 2026 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 600 |
| Mar 2, 2026 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.29% | 700 |
| Feb 27, 2026 | 1,735.00 | 1,740.00 | 1,717.00 | 1,740.00 | 1,740.00 | 0.29% | 900 |
| Feb 26, 2026 | 1,732.00 | 1,735.00 | 1,732.00 | 1,735.00 | 1,735.00 | 0.29% | 500 |
| Feb 25, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.29% | 100 |
| Feb 24, 2026 | 1,725.00 | 1,727.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 300 |
| Feb 20, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.29% | 400 |
| Feb 18, 2026 | 1,724.00 | 1,724.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.23% | 500 |
| Feb 17, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - | 300 |
| Feb 16, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - | 700 |
| Feb 12, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | -0.06% | 100 |
| Feb 10, 2026 | 1,699.00 | 1,725.00 | 1,699.00 | 1,725.00 | 1,725.00 | -0.81% | 1,500 |
| Feb 9, 2026 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1.22% | 100 |
| Feb 6, 2026 | 1,719.00 | 1,719.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.32% | 200 |
| Feb 3, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.99% | 300 |
| Feb 2, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1.00% | 100 |
| Jan 23, 2026 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | -2.23% | 100 |
| Jan 20, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.06% | 200 |
| Jan 19, 2026 | 1,748.00 | 1,748.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 2,400 |
| Jan 16, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 800 |
| Jan 9, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 200 |
| Jan 8, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 100 |
| Jan 7, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 300 |
| Jan 6, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.98% | 600 |
| Jan 5, 2026 | 1,729.00 | 1,729.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.93% | 1,200 |
| Dec 30, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | - | 900 |
| Dec 25, 2025 | 1,700.00 | 1,712.00 | 1,700.00 | 1,712.00 | 1,712.00 | 1.06% | 200 |
| Dec 24, 2025 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.06% | 200 |
| Dec 23, 2025 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 0.06% | 100 |
| Dec 18, 2025 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 0.06% | 200 |
| Dec 17, 2025 | 1,690.00 | 1,703.00 | 1,690.00 | 1,691.00 | 1,691.00 | 0.89% | 600 |
| Dec 11, 2025 | 1,676.00 | 1,686.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1.21% | 300 |
| Dec 10, 2025 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | -2.36% | 1,200 |
| Dec 9, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 100 |
| Dec 8, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 100 |
| Dec 4, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 100 |
| Dec 3, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 300 |