MISUMI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	6.67	6.67	6.61	6.62	6.62	-0.08%	20,777
Jun 26, 2025	6.56	6.64	6.56	6.62	6.62	2.48%	11,168
Jun 25, 2025	6.50	6.51	6.46	6.46	6.46	-	18,123
Jun 24, 2025	6.41	6.47	6.41	6.46	6.46	0.94%	3,480
Jun 23, 2025	6.32	6.41	6.32	6.40	6.40	2.40%	17,368
Jun 20, 2025	6.29	6.40	6.25	6.25	6.25	-4.51%	21,162
Jun 18, 2025	6.55	6.61	6.54	6.55	6.55	0.23%	79,737
Jun 17, 2025	6.57	6.62	6.53	6.53	6.53	-0.65%	90,161
Jun 16, 2025	6.65	6.68	6.57	6.57	6.57	-0.56%	177,459
Jun 13, 2025	6.79	6.81	6.59	6.61	6.61	-0.68%	9,872
Jun 12, 2025	6.63	6.67	6.61	6.66	6.66	0.60%	33,515
Jun 11, 2025	6.62	6.65	6.61	6.62	6.62	1.61%	19,849
Jun 10, 2025	6.52	6.52	6.49	6.51	6.51	0.93%	16,245
Jun 9, 2025	6.59	6.74	6.43	6.45	6.45	0.47%	23,923
Jun 6, 2025	6.57	6.57	6.42	6.42	6.42	-1.61%	14,264
Jun 5, 2025	6.50	6.57	6.50	6.53	6.53	-0.53%	7,716
Jun 4, 2025	6.50	6.62	6.50	6.56	6.56	-0.30%	74,760
Jun 3, 2025	6.51	6.61	6.41	6.58	6.58	1.23%	19,347
Jun 2, 2025	6.68	6.69	6.49	6.50	6.50	-0.61%	29,598
May 30, 2025	6.53	6.58	6.51	6.54	6.54	0.15%	104,061
May 29, 2025	6.52	6.54	6.51	6.53	6.53	-1.21%	53,836
May 28, 2025	6.63	6.67	6.57	6.61	6.61	-1.93%	11,175
May 27, 2025	6.49	7.01	6.49	6.74	6.74	0.60%	18,283
May 23, 2025	6.68	6.73	6.67	6.70	6.70	0.15%	23,851
May 22, 2025	6.82	6.82	6.65	6.69	6.69	-3.60%	33,307
May 21, 2025	6.93	6.95	6.85	6.94	6.94	-2.94%	25,283
May 20, 2025	7.04	7.17	6.95	7.15	7.15	1.56%	15,379
May 19, 2025	6.89	7.04	6.80	7.04	7.04	1.29%	25,803
May 16, 2025	6.89	7.01	6.89	6.95	6.95	-1.29%	18,598
May 15, 2025	6.93	7.06	6.93	7.04	7.04	3.77%	26,858
May 14, 2025	7.31	7.31	6.77	6.79	6.79	0.07%	27,184
May 13, 2025	6.72	7.02	6.72	6.78	6.78	-2.16%	43,766
May 12, 2025	6.80	6.93	6.80	6.93	6.93	3.28%	18,945
May 9, 2025	6.78	6.81	6.70	6.71	6.71	-1.03%	45,003
May 8, 2025	6.76	6.90	6.65	6.78	6.78	2.65%	21,798
May 7, 2025	6.49	6.71	6.49	6.61	6.61	0.23%	9,936
May 6, 2025	7.10	7.10	6.58	6.59	6.59	-3.37%	8,930
May 5, 2025	6.70	6.85	6.70	6.82	6.82	1.04%	21,525
May 2, 2025	6.79	6.79	6.75	6.75	6.75	-	12,307
May 1, 2025	6.52	6.79	6.52	6.75	6.75	-2.81%	37,111
Apr 30, 2025	6.74	6.97	6.74	6.95	6.95	0.36%	6,694
Apr 29, 2025	6.90	6.92	6.86	6.92	6.92	0.87%	12,496
Apr 28, 2025	6.84	6.87	6.81	6.86	6.86	-2.63%	18,724
Apr 25, 2025	6.90	7.25	6.55	7.05	7.05	-4.93%	11,667
Apr 24, 2025	7.33	7.43	7.33	7.41	7.41	0.47%	11,549
Apr 23, 2025	7.44	7.49	7.12	7.38	7.38	-1.14%	10,443
Apr 22, 2025	7.21	7.50	7.21	7.46	7.46	2.75%	17,798
Apr 21, 2025	7.33	7.33	7.02	7.26	7.26	-3.20%	23,329
Apr 17, 2025	7.43	7.92	7.43	7.50	7.50	3.73%	14,524
Apr 16, 2025	7.22	7.58	7.22	7.23	7.23	-4.62%	17,585