Misumi Co., Ltd. (FKSE:7441)
Japan · Delayed Price · Currency is JPY 1,735.00
+5.00 (0.29%)
At close: Feb 26, 2026
Misumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 500 |
| Dec 1, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 500 |
| Nov 28, 2025 | 1,680.00 | 1,696.00 | 1,680.00 | 1,696.00 | 1,696.00 | 0.95% | 600 |
| Nov 27, 2025 | 1,665.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | 2.38% | 1,200 |
| Nov 26, 2025 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | -2.38% | 2,500 |
| Nov 17, 2025 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.06% | 100 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.98% | 1,500 |
| Nov 5, 2025 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - | 100 |
| Nov 4, 2025 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - | 200 |
| Oct 31, 2025 | 1,703.00 | 1,714.00 | 1,702.00 | 1,714.00 | 1,714.00 | 0.29% | 400 |
| Oct 30, 2025 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.18% | 100 |
| Oct 29, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 2.09% | 200 |
| Oct 23, 2025 | 1,676.00 | 1,677.00 | 1,676.00 | 1,677.00 | 1,677.00 | -0.47% | 200 |
| Oct 16, 2025 | 1,674.00 | 1,685.00 | 1,674.00 | 1,685.00 | 1,685.00 | -1.69% | 1,600 |
| Oct 15, 2025 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - | 100 |
| Oct 14, 2025 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - | 300 |
| Oct 10, 2025 | 1,730.00 | 1,730.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1.24% | 400 |