MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
7.94
+0.31 (3.99%)
Sep 5, 2025, 2:53 PM EDT

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20257.967.967.797.947.943.99%1,872
Sep 4, 20257.627.647.627.647.64-890
Sep 3, 20257.647.647.647.647.64-330
Sep 2, 20257.657.657.607.647.64-0.84%6,332
Aug 29, 20257.637.757.617.707.70-0.28%233,805
Aug 28, 20257.727.747.717.727.72-0.75%26,515
Aug 27, 20257.717.787.717.787.78-0.51%64,530
Aug 26, 20257.807.827.547.827.820.77%91,596
Aug 25, 20257.817.897.767.767.763.19%91,069
Aug 22, 20257.487.637.467.527.524.30%91,574
Aug 21, 20257.387.557.217.217.21-1.50%9,021
Aug 20, 20257.277.327.257.327.32-0.27%78,971
Aug 19, 20257.467.597.307.347.34-1.08%51,370
Aug 18, 20257.427.427.387.427.42-0.54%21,097
Aug 15, 20257.437.467.437.467.460.67%223,131
Aug 14, 20257.447.487.317.417.41-2.31%2,178,847
Aug 13, 20257.337.647.337.597.591.54%10,477
Aug 12, 20257.527.637.477.477.472.19%9,475
Aug 11, 20257.497.657.307.317.31-0.95%18,700
Aug 8, 20257.407.617.367.387.38-3.40%11,743
Aug 7, 20257.237.647.237.647.643.38%4,283
Aug 6, 20257.387.397.367.397.390.75%4,373
Aug 5, 20257.347.357.327.347.340.07%5,124
Aug 4, 20257.327.347.307.337.331.24%11,724
Aug 1, 20257.237.277.217.247.241.12%12,604
Jul 31, 20257.247.247.167.167.16-2.35%13,096
Jul 30, 20257.177.417.177.337.33-3.53%14,010
Jul 29, 20257.927.927.527.607.603.05%9,322
Jul 28, 20257.407.417.357.387.382.86%11,789
Jul 25, 20257.127.177.107.177.172.75%87,449
Jul 24, 20257.357.356.936.986.98-1.72%122,142
Jul 23, 20257.047.107.027.107.105.26%190,469
Jul 22, 20256.596.756.596.756.750.07%571,792
Jul 21, 20256.896.896.666.746.74-0.96%1,489,999
Jul 18, 20256.836.836.796.816.81-1.52%7,615
Jul 17, 20256.806.956.806.916.911.62%147,074
Jul 16, 20256.756.806.756.806.800.07%6,797
Jul 15, 20256.806.836.776.806.801.12%7,360
Jul 14, 20256.666.726.666.726.721.66%12,744
Jul 11, 20256.666.666.536.616.611.86%6,385
Jul 10, 20256.456.496.446.496.491.31%64,025
Jul 9, 20256.206.446.206.416.410.23%15,180
Jul 8, 20256.406.416.366.396.39-0.16%28,988
Jul 7, 20256.426.496.386.406.40-3.47%24,279
Jul 3, 20256.666.686.636.636.632.79%5,086
Jul 2, 20256.426.456.376.456.45-1.07%17,413
Jul 1, 20256.536.536.506.526.52-1.81%16,410
Jun 30, 20256.626.646.456.646.640.38%19,347
Jun 27, 20256.676.676.616.626.62-0.08%20,777
Jun 26, 20256.566.646.566.626.622.48%11,168