MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
7.98
-0.27 (-3.27%)
At close: Jan 20, 2026
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.03 | 8.03 | 7.98 | 7.98 | 7.98 | -3.27% | 1,479 |
| Jan 16, 2026 | 8.27 | 8.27 | 8.25 | 8.25 | 8.25 | 0.55% | 413 |
| Jan 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.55% | 302 |
| Jan 14, 2026 | 8.27 | 8.27 | 8.24 | 8.25 | 8.25 | -2.60% | 2,822 |
| Jan 12, 2026 | 8.47 | 8.48 | 8.47 | 8.47 | 8.47 | 1.88% | 547 |
| Jan 9, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | 3.67% | 794 |
| Jan 8, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.88% | 429 |
| Jan 6, 2026 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | -0.50% | 648 |
| Jan 5, 2026 | 8.04 | 8.04 | 7.99 | 7.99 | 7.99 | 2.17% | 5,227 |
| Jan 2, 2026 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | -1.26% | 2,169 |
| Dec 31, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.67% | 681 |
| Dec 30, 2025 | 7.97 | 7.98 | 7.79 | 7.79 | 7.79 | -4.36% | 1,568 |
| Dec 29, 2025 | 8.11 | 8.33 | 8.11 | 8.15 | 8.15 | 4.16% | 2,155 |
| Dec 26, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -3.58% | 1,430 |
| Dec 23, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.36% | 6,175 |
| Dec 22, 2025 | 8.08 | 8.11 | 8.07 | 8.08 | 8.08 | 2.10% | 12,356 |
| Dec 19, 2025 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | 0.32% | 794 |
| Dec 18, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.65% | 299 |
| Dec 17, 2025 | 7.80 | 7.81 | 7.76 | 7.76 | 7.76 | -5.86% | 7,640 |
| Dec 15, 2025 | 8.28 | 8.28 | 8.24 | 8.25 | 8.25 | 6.10% | 1,356 |
| Dec 11, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 2.66% | 2,412 |
| Dec 10, 2025 | 7.51 | 7.57 | 7.50 | 7.57 | 7.57 | 2.02% | 3,762 |
| Dec 9, 2025 | 7.43 | 7.44 | 7.42 | 7.42 | 7.42 | -0.27% | 4,426 |
| Dec 8, 2025 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | -0.27% | 3,292 |
| Dec 5, 2025 | 7.48 | 7.48 | 7.45 | 7.46 | 7.46 | 0.81% | 3,690 |
| Dec 4, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | 4.53% | 5,873 |
| Dec 3, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.27% | 286 |
| Dec 2, 2025 | 7.18 | 7.18 | 7.16 | 7.17 | 7.17 | -0.55% | 6,953 |
| Dec 1, 2025 | 7.21 | 7.23 | 7.21 | 7.21 | 7.21 | 0.56% | 3,139 |
| Nov 28, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.41% | 2,459 |
| Nov 26, 2025 | 7.00 | 7.07 | 7.00 | 7.07 | 7.07 | 1.43% | 3,230 |
| Nov 25, 2025 | 6.96 | 6.99 | 6.94 | 6.97 | 6.97 | 0.07% | 5,412 |
| Nov 24, 2025 | 6.94 | 6.99 | 6.94 | 6.97 | 6.97 | 0.22% | 3,325 |
| Nov 21, 2025 | 7.05 | 7.05 | 6.92 | 6.95 | 6.95 | 4.67% | 4,577 |
| Nov 20, 2025 | 6.83 | 6.83 | 6.64 | 6.64 | 6.64 | -3.63% | 3,101 |
| Nov 19, 2025 | 6.91 | 6.92 | 6.88 | 6.89 | 6.89 | -0.51% | 3,491 |
| Nov 18, 2025 | 6.89 | 6.93 | 6.87 | 6.93 | 6.93 | -3.95% | 4,559 |
| Nov 17, 2025 | 7.31 | 7.31 | 7.21 | 7.21 | 7.21 | -2.83% | 10,684 |
| Nov 14, 2025 | 7.39 | 7.42 | 7.39 | 7.42 | 7.42 | 1.64% | 1,699 |
| Nov 13, 2025 | 7.36 | 7.37 | 7.30 | 7.30 | 7.30 | -1.72% | 2,451 |
| Nov 12, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.27% | 455 |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.43% | 383 |
| Nov 10, 2025 | 7.46 | 7.48 | 7.44 | 7.48 | 7.48 | 1.84% | 3,507 |
| Nov 7, 2025 | 7.30 | 7.35 | 7.29 | 7.35 | 7.35 | -1.41% | 6,416 |
| Nov 6, 2025 | 7.48 | 7.48 | 7.43 | 7.45 | 7.45 | 1.09% | 18,566 |
| Nov 5, 2025 | 7.35 | 7.38 | 7.35 | 7.37 | 7.37 | -0.14% | 1,460 |
| Nov 4, 2025 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | -4.03% | 979 |
| Nov 3, 2025 | 7.70 | 7.86 | 7.61 | 7.69 | 7.69 | 2.12% | 14,961 |
| Oct 31, 2025 | 7.73 | 7.91 | 7.53 | 7.53 | 7.53 | 0.53% | 930 |
| Oct 30, 2025 | 7.49 | 7.51 | 7.49 | 7.49 | 7.49 | -0.13% | 1,193 |