Misumi Co., Ltd. (FKSE:7441)
Japan · Delayed Price · Currency is JPY 1,760.00
+12.00 (0.69%)
At close: Oct 1, 2026
Misumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,751.00 | 1,751.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.17% | 500 |
| Sep 28, 2026 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,751.00 | - | 100 |
| Sep 25, 2026 | 1,777.00 | 1,777.00 | 1,776.00 | 1,776.00 | 1,751.00 | 1.49% | 500 |
| Sep 24, 2026 | 1,777.00 | 1,777.00 | 1,750.00 | 1,750.00 | 1,725.37 | -1.52% | 2,100 |
| Sep 17, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,751.99 | - | 700 |
| Sep 16, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,751.99 | - | 1,100 |
| Sep 15, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,751.99 | - | 1,300 |
| Sep 14, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,751.99 | - | 300 |
| Sep 11, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,751.99 | - | 300 |
| Sep 10, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,751.99 | - | 400 |
| Sep 2, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,751.99 | - | 500 |
| Sep 1, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,751.99 | - | 500 |
| Aug 31, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,751.99 | 0.97% | 400 |
| Aug 20, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | 0.06% | 100 |
| Aug 17, 2026 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,734.24 | 0.23% | 100 |
| Aug 12, 2026 | 1,778.00 | 1,778.00 | 1,755.00 | 1,755.00 | 1,730.30 | -1.29% | 700 |
| Aug 5, 2026 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,752.97 | - | 100 |
| Aug 4, 2026 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,752.97 | 0.97% | 800 |
| Aug 3, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,736.21 | - | 900 |
| Jul 31, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,736.21 | 0.97% | 800 |
| Jul 27, 2026 | 1,735.00 | 1,744.00 | 1,735.00 | 1,744.00 | 1,719.45 | -0.34% | 200 |
| Jul 24, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,725.37 | - | 1,200 |
| Jul 21, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,725.37 | -0.74% | 700 |
| Jul 17, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,738.18 | - | 800 |
| Jul 16, 2026 | 1,765.00 | 1,765.00 | 1,763.00 | 1,763.00 | 1,738.18 | - | 2,500 |
| Jul 15, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,738.18 | 0.17% | 100 |
| Jul 13, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | - | 300 |
| Jul 10, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | - | 400 |
| Jul 9, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | - | 100 |
| Jul 6, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | - | 300 |
| Jul 3, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | - | 300 |
| Jul 2, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | - | 700 |
| Jul 1, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | - | 600 |
| Jun 30, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | - | 200 |
| Jun 29, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | - | 200 |
| Jun 25, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,735.23 | -2.22% | 100 |
| Jun 23, 2026 | 1,788.00 | 1,800.00 | 1,788.00 | 1,800.00 | 1,774.66 | 1.12% | 500 |
| Jun 22, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,754.94 | - | 300 |
| Jun 19, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,754.94 | -0.22% | 300 |
| Jun 18, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 300 |
| Jun 17, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 700 |
| Jun 16, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 600 |
| Jun 15, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 700 |
| Jun 12, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 300 |
| Jun 11, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 300 |
| Jun 10, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 300 |
| Jun 9, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 300 |
| Jun 8, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 300 |
| Jun 5, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 300 |
| Jun 4, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,758.89 | - | 300 |