Misumi Co., Ltd. (FKSE:7441)
Japan · Delayed Price · Currency is JPY 1,750.00
0.00 (0.00%)
At close: Jul 24, 2026
Misumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.74% | 700 |
| Jul 17, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | - | 800 |
| Jul 16, 2026 | 1,765.00 | 1,765.00 | 1,763.00 | 1,763.00 | 1,763.00 | - | 2,500 |
| Jul 15, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.17% | 100 |
| Jul 13, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 300 |
| Jul 10, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 400 |
| Jul 9, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 100 |
| Jul 6, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 300 |
| Jul 3, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 300 |
| Jul 2, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 700 |
| Jul 1, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 600 |
| Jun 30, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 200 |
| Jun 29, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 200 |
| Jun 25, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.22% | 100 |
| Jun 23, 2026 | 1,788.00 | 1,800.00 | 1,788.00 | 1,800.00 | 1,800.00 | 1.12% | 500 |
| Jun 22, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 300 |
| Jun 19, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.22% | 300 |
| Jun 18, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 300 |
| Jun 17, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 700 |
| Jun 16, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 600 |
| Jun 15, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 700 |
| Jun 12, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 300 |
| Jun 11, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 300 |
| Jun 10, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 300 |
| Jun 9, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 300 |
| Jun 8, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 300 |
| Jun 5, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 300 |
| Jun 4, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 300 |
| Jun 2, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.96% | 500 |
| Jun 1, 2026 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - | 500 |
| May 29, 2026 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0.97% | 100 |
| May 26, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 200 |
| May 22, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.63% | 1,000 |
| May 21, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - | 300 |
| May 19, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - | 1,500 |
| May 18, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - | 1,800 |
| May 15, 2026 | 1,751.00 | 1,779.00 | 1,750.00 | 1,779.00 | 1,779.00 | 1.66% | 2,800 |
| May 14, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1.74% | 100 |
| May 11, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.75% | 100 |
| May 7, 2026 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - | 200 |
| May 1, 2026 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.76% | 200 |
| Apr 30, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 100 |
| Apr 21, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.58% | 200 |
| Apr 20, 2026 | 1,701.00 | 1,710.00 | 1,701.00 | 1,710.00 | 1,710.00 | -3.88% | 1,300 |
| Apr 17, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.68% | 200 |
| Apr 16, 2026 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0.40% | 100 |
| Apr 15, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.69% | 100 |
| Apr 13, 2026 | 1,747.00 | 1,748.00 | 1,747.00 | 1,748.00 | 1,748.00 | 0.11% | 200 |
| Apr 9, 2026 | 1,766.00 | 1,766.00 | 1,746.00 | 1,746.00 | 1,746.00 | -1.41% | 600 |
| Apr 8, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 300 |