Misumi Co., Ltd. (FKSE:7441)
Japan · Delayed Price · Currency is JPY 1,693.00
-17.00 (-0.99%)
At close: Oct 7, 2025
Misumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,670.00 | 1,695.00 | 1,670.00 | 1,693.00 | 1,693.00 | -0.99% | 1,800 |
| Oct 6, 2025 | 1,740.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.21% | 500 |
| Oct 3, 2025 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | - | 300 |
| Oct 2, 2025 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.93% | 500 |
| Oct 1, 2025 | 1,744.00 | 1,744.00 | 1,700.00 | 1,715.00 | 1,715.00 | -1.66% | 1,600 |
| Sep 30, 2025 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.87% | 100 |
| Sep 29, 2025 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | -2.26% | 100 |
| Sep 26, 2025 | 1,748.00 | 1,778.00 | 1,715.00 | 1,769.00 | 1,744.00 | 3.15% | 1,200 |
| Sep 18, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,690.76 | 0.76% | 400 |
| Sep 17, 2025 | 1,708.00 | 1,708.00 | 1,702.00 | 1,702.00 | 1,677.95 | -0.23% | 1,100 |
| Sep 12, 2025 | 1,707.00 | 1,707.00 | 1,706.00 | 1,706.00 | 1,681.89 | - | 2,100 |
| Sep 10, 2025 | 1,706.00 | 1,707.00 | 1,706.00 | 1,706.00 | 1,681.89 | 0.18% | 300 |
| Sep 9, 2025 | 1,712.00 | 1,712.00 | 1,703.00 | 1,703.00 | 1,678.93 | -0.41% | 600 |
| Sep 8, 2025 | 1,727.00 | 1,727.00 | 1,710.00 | 1,710.00 | 1,685.83 | 0.88% | 500 |
| Sep 5, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,671.05 | -2.31% | 1,000 |
| Sep 4, 2025 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,710.48 | - | 300 |
| Sep 3, 2025 | 1,745.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,710.48 | -0.63% | 300 |
| Sep 2, 2025 | 1,729.00 | 1,746.00 | 1,729.00 | 1,746.00 | 1,721.33 | 0.98% | 600 |
| Sep 1, 2025 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,704.57 | 0.46% | 600 |
| Aug 29, 2025 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,696.68 | 0.94% | 400 |
| Aug 27, 2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,680.90 | 0.06% | 100 |
| Aug 25, 2025 | 1,703.00 | 1,704.00 | 1,703.00 | 1,704.00 | 1,679.92 | 0.18% | 400 |
| Aug 21, 2025 | 1,720.00 | 1,720.00 | 1,701.00 | 1,701.00 | 1,676.96 | -1.10% | 400 |
| Aug 20, 2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,695.69 | -4.12% | 3,500 |
| Aug 19, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,768.65 | -2.18% | 1,000 |
| Aug 18, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,808.08 | - | 400 |
| Aug 15, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,808.08 | - | 700 |
| Aug 14, 2025 | 1,834.00 | 1,834.00 | 1,795.00 | 1,834.00 | 1,808.08 | - | 300 |
| Aug 13, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,808.08 | 3.91% | 200 |
| Aug 7, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,740.06 | -2.22% | 100 |
| Aug 4, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,779.49 | 0.95% | 1,800 |
| Aug 1, 2025 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,762.73 | 0.96% | 500 |
| Jul 31, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,745.97 | - | 100 |
| Jul 17, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,745.97 | 0.97% | 400 |
| Jul 16, 2025 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,729.21 | 0.98% | 1,100 |
| Jul 15, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,712.45 | 0.99% | 1,500 |
| Jul 11, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,695.69 | 2.44% | 100 |
| Jul 8, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,655.27 | - | 200 |
| Jul 7, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,655.27 | 0.06% | 100 |
| Jul 4, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,654.29 | - | 300 |
| Jul 3, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,654.29 | - | 400 |
| Jul 2, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,654.29 | - | 500 |
| Jul 1, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,654.29 | -0.06% | 500 |
| Jun 30, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,655.27 | 0.66% | 200 |
| Jun 17, 2025 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,644.43 | - | 500 |
| Jun 16, 2025 | 1,690.00 | 1,690.00 | 1,610.00 | 1,668.00 | 1,644.43 | -1.30% | 1,700 |
| Jun 13, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,666.12 | 0.36% | 600 |
| Jun 12, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,660.20 | 0.06% | 800 |
| Jun 11, 2025 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,659.22 | 0.06% | 300 |
| Jun 10, 2025 | 1,681.00 | 1,682.00 | 1,681.00 | 1,682.00 | 1,658.23 | 0.12% | 300 |