MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
7.77
+0.20 (2.65%)
At close: Dec 11, 2025
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | - | 3.33% | 1 |
| 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 |
| Oct 29, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -3.14% | 1,281 |
| Oct 28, 2025 | 7.74 | 7.74 | 7.73 | 7.74 | 7.74 | -1.99% | 1,949 |
| Oct 27, 2025 | 7.90 | 7.97 | 7.89 | 7.90 | 7.90 | 0.45% | 2,807 |
| Oct 24, 2025 | 8.01 | 8.01 | 7.87 | 7.87 | 7.87 | 1.09% | 11,889 |
| Oct 23, 2025 | 7.86 | 7.95 | 7.78 | 7.78 | 7.78 | -0.51% | 3,637 |
| Oct 22, 2025 | 7.83 | 7.83 | 7.61 | 7.82 | 7.82 | 1.30% | 2,367 |
| Oct 21, 2025 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | 0.13% | 1,788 |
| Oct 20, 2025 | 7.82 | 7.99 | 7.71 | 7.71 | 7.71 | 3.21% | 2,836 |
| Oct 17, 2025 | 7.20 | 7.48 | 7.20 | 7.47 | 7.47 | -0.80% | 2,829 |
| Oct 16, 2025 | 7.47 | 7.55 | 7.47 | 7.53 | 7.53 | 0.40% | 16,646 |
| Oct 15, 2025 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 2.18% | 9,620 |
| Oct 14, 2025 | 7.25 | 7.36 | 7.25 | 7.34 | 7.34 | -1.81% | 15,900 |
| Oct 13, 2025 | 7.56 | 7.56 | 7.46 | 7.48 | 7.48 | 1.98% | 4,853 |
| Oct 10, 2025 | 7.47 | 7.47 | 7.33 | 7.33 | 7.33 | -6.03% | 5,208 |
| Oct 9, 2025 | 7.84 | 7.84 | 7.78 | 7.80 | 7.80 | 1.87% | 8,919 |
| Oct 8, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.12% | 1,685 |
| Oct 7, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.22% | 288 |
| Oct 6, 2025 | 7.86 | 7.88 | 7.84 | 7.84 | 7.84 | 0.13% | 2,257 |
| Oct 3, 2025 | 7.83 | 7.88 | 7.81 | 7.83 | 7.83 | 1.03% | 1,554 |