MINISTOP Co., Ltd. (TYO:9946)
Japan · Delayed Price · Currency is JPY 2,026.00
-24.00 (-1.17%)
Aug 14, 2025, 3:30 PM JST
MINISTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2,060.00 | 2,062.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.63% | 93,800 |
| Aug 12, 2025 | 2,098.00 | 2,098.00 | 2,057.00 | 2,063.00 | 2,063.00 | -1.34% | 133,300 |
| Aug 8, 2025 | 2,076.00 | 2,098.00 | 2,060.00 | 2,091.00 | 2,091.00 | 0.72% | 65,500 |
| Aug 7, 2025 | 2,074.00 | 2,087.00 | 2,070.00 | 2,076.00 | 2,076.00 | 0.68% | 55,100 |
| Aug 6, 2025 | 2,055.00 | 2,069.00 | 2,049.00 | 2,062.00 | 2,062.00 | 0.59% | 44,900 |
| Aug 5, 2025 | 2,080.00 | 2,093.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.49% | 62,700 |
| Aug 4, 2025 | 2,036.00 | 2,066.00 | 2,034.00 | 2,060.00 | 2,060.00 | 0.93% | 87,100 |
| Aug 1, 2025 | 2,010.00 | 2,048.00 | 2,010.00 | 2,041.00 | 2,041.00 | 1.54% | 55,500 |
| Jul 31, 2025 | 2,035.00 | 2,038.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.74% | 58,000 |
| Jul 30, 2025 | 2,033.00 | 2,054.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.15% | 58,400 |
| Jul 29, 2025 | 2,037.00 | 2,043.00 | 2,022.00 | 2,028.00 | 2,028.00 | -0.78% | 61,100 |
| Jul 28, 2025 | 2,079.00 | 2,095.00 | 2,037.00 | 2,044.00 | 2,044.00 | -1.54% | 97,900 |
| Jul 25, 2025 | 2,094.00 | 2,097.00 | 2,063.00 | 2,076.00 | 2,076.00 | -0.53% | 69,100 |
| Jul 24, 2025 | 2,049.00 | 2,087.00 | 2,042.00 | 2,087.00 | 2,087.00 | 2.00% | 139,100 |
| Jul 23, 2025 | 2,060.00 | 2,063.00 | 2,025.00 | 2,046.00 | 2,046.00 | 0.64% | 123,300 |
| Jul 22, 2025 | 2,010.00 | 2,036.00 | 2,006.00 | 2,033.00 | 2,033.00 | 1.14% | 104,700 |
| Jul 18, 2025 | 2,028.00 | 2,030.00 | 2,003.00 | 2,010.00 | 2,010.00 | -0.25% | 115,000 |
| Jul 17, 2025 | 1,980.00 | 2,021.00 | 1,977.00 | 2,015.00 | 2,015.00 | 0.90% | 132,600 |
| Jul 16, 2025 | 1,935.00 | 1,997.00 | 1,935.00 | 1,997.00 | 1,997.00 | 2.15% | 117,600 |
| Jul 15, 2025 | 1,975.00 | 1,976.00 | 1,933.00 | 1,955.00 | 1,955.00 | 0.67% | 109,400 |
| Jul 14, 2025 | 1,906.00 | 1,960.00 | 1,906.00 | 1,942.00 | 1,942.00 | 0.10% | 120,400 |
| Jul 11, 2025 | 1,899.00 | 1,940.00 | 1,885.00 | 1,940.00 | 1,940.00 | 2.92% | 152,300 |
| Jul 10, 2025 | 1,887.00 | 1,915.00 | 1,865.00 | 1,885.00 | 1,885.00 | 2.06% | 192,900 |
| Jul 9, 2025 | 1,850.00 | 1,865.00 | 1,846.00 | 1,847.00 | 1,847.00 | 0.22% | 79,100 |
| Jul 8, 2025 | 1,848.00 | 1,849.00 | 1,832.00 | 1,843.00 | 1,843.00 | 0.71% | 53,200 |
| Jul 7, 2025 | 1,829.00 | 1,842.00 | 1,826.00 | 1,830.00 | 1,830.00 | 0.27% | 51,400 |
| Jul 4, 2025 | 1,834.00 | 1,834.00 | 1,823.00 | 1,825.00 | 1,825.00 | -0.05% | 49,100 |
| Jul 3, 2025 | 1,830.00 | 1,840.00 | 1,818.00 | 1,826.00 | 1,826.00 | -0.22% | 75,400 |
| Jul 2, 2025 | 1,817.00 | 1,834.00 | 1,817.00 | 1,830.00 | 1,830.00 | 0.16% | 49,700 |
| Jul 1, 2025 | 1,821.00 | 1,833.00 | 1,817.00 | 1,827.00 | 1,827.00 | 0.05% | 47,100 |
| Jun 30, 2025 | 1,846.00 | 1,847.00 | 1,825.00 | 1,826.00 | 1,826.00 | -0.98% | 61,700 |
| Jun 27, 2025 | 1,860.00 | 1,863.00 | 1,834.00 | 1,844.00 | 1,844.00 | -0.27% | 54,300 |
| Jun 26, 2025 | 1,836.00 | 1,852.00 | 1,834.00 | 1,849.00 | 1,849.00 | 0.76% | 51,700 |
| Jun 25, 2025 | 1,852.00 | 1,852.00 | 1,829.00 | 1,835.00 | 1,835.00 | -0.92% | 35,800 |
| Jun 24, 2025 | 1,886.00 | 1,886.00 | 1,851.00 | 1,852.00 | 1,852.00 | -1.17% | 33,700 |
| Jun 23, 2025 | 1,866.00 | 1,900.00 | 1,861.00 | 1,874.00 | 1,874.00 | 0.43% | 61,700 |
| Jun 20, 2025 | 1,848.00 | 1,868.00 | 1,838.00 | 1,866.00 | 1,866.00 | 0.86% | 77,700 |
| Jun 19, 2025 | 1,834.00 | 1,864.00 | 1,834.00 | 1,850.00 | 1,850.00 | 0.87% | 41,500 |
| Jun 18, 2025 | 1,825.00 | 1,842.00 | 1,825.00 | 1,834.00 | 1,834.00 | 0.94% | 30,600 |
| Jun 17, 2025 | 1,824.00 | 1,826.00 | 1,808.00 | 1,817.00 | 1,817.00 | -0.06% | 28,400 |
| Jun 16, 2025 | 1,804.00 | 1,822.00 | 1,804.00 | 1,818.00 | 1,818.00 | 0.78% | 31,300 |
| Jun 13, 2025 | 1,811.00 | 1,811.00 | 1,800.00 | 1,804.00 | 1,804.00 | -0.44% | 43,000 |
| Jun 12, 2025 | 1,814.00 | 1,817.00 | 1,808.00 | 1,812.00 | 1,812.00 | 0.11% | 20,500 |
| Jun 11, 2025 | 1,812.00 | 1,817.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.11% | 22,700 |
| Jun 10, 2025 | 1,824.00 | 1,824.00 | 1,810.00 | 1,812.00 | 1,812.00 | -0.22% | 31,100 |
| Jun 9, 2025 | 1,838.00 | 1,840.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.04% | 33,400 |
| Jun 6, 2025 | 1,820.00 | 1,843.00 | 1,820.00 | 1,835.00 | 1,835.00 | 1.16% | 33,400 |
| Jun 5, 2025 | 1,816.00 | 1,827.00 | 1,813.00 | 1,814.00 | 1,814.00 | -0.11% | 29,500 |
| Jun 4, 2025 | 1,814.00 | 1,828.00 | 1,813.00 | 1,816.00 | 1,816.00 | 0.11% | 25,300 |
| Jun 3, 2025 | 1,817.00 | 1,821.00 | 1,812.00 | 1,814.00 | 1,814.00 | -0.17% | 28,700 |