MINISTOP Co., Ltd. (TYO:9946)
Japan · Delayed Price · Currency is JPY 1,810.00
+18.00 (1.00%)
At close: Mar 27, 2026
MINISTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,810.00 | 1,823.00 | 1,797.00 | 1,810.00 | 1,810.00 | 1.00% | 87,000 |
| Mar 26, 2026 | 1,816.00 | 1,823.00 | 1,780.00 | 1,792.00 | 1,792.00 | -1.75% | 81,300 |
| Mar 25, 2026 | 1,825.00 | 1,837.00 | 1,814.00 | 1,824.00 | 1,824.00 | 0.88% | 101,400 |
| Mar 24, 2026 | 1,788.00 | 1,814.00 | 1,781.00 | 1,808.00 | 1,808.00 | 2.32% | 78,400 |
| Mar 23, 2026 | 1,775.00 | 1,776.00 | 1,757.00 | 1,767.00 | 1,767.00 | -1.01% | 85,800 |
| Mar 19, 2026 | 1,805.00 | 1,813.00 | 1,777.00 | 1,785.00 | 1,785.00 | -1.38% | 66,100 |
| Mar 18, 2026 | 1,799.00 | 1,810.00 | 1,791.00 | 1,810.00 | 1,810.00 | 1.12% | 49,000 |
| Mar 17, 2026 | 1,768.00 | 1,798.00 | 1,768.00 | 1,790.00 | 1,790.00 | 1.30% | 69,400 |
| Mar 16, 2026 | 1,781.00 | 1,786.00 | 1,765.00 | 1,767.00 | 1,767.00 | -0.73% | 60,300 |
| Mar 13, 2026 | 1,773.00 | 1,793.00 | 1,768.00 | 1,780.00 | 1,780.00 | 0.34% | 71,200 |
| Mar 12, 2026 | 1,781.00 | 1,781.00 | 1,766.00 | 1,774.00 | 1,774.00 | -0.67% | 110,000 |
| Mar 11, 2026 | 1,830.00 | 1,832.00 | 1,782.00 | 1,786.00 | 1,786.00 | -1.49% | 112,500 |
| Mar 10, 2026 | 1,810.00 | 1,829.00 | 1,802.00 | 1,813.00 | 1,813.00 | 0.83% | 82,000 |
| Mar 9, 2026 | 1,765.00 | 1,798.00 | 1,736.00 | 1,798.00 | 1,798.00 | 0.45% | 197,400 |
| Mar 6, 2026 | 1,780.00 | 1,794.00 | 1,771.00 | 1,790.00 | 1,790.00 | - | 106,700 |
| Mar 5, 2026 | 1,776.00 | 1,818.00 | 1,776.00 | 1,790.00 | 1,790.00 | 1.30% | 189,200 |
| Mar 4, 2026 | 1,802.00 | 1,805.00 | 1,756.00 | 1,767.00 | 1,767.00 | -3.44% | 285,700 |
| Mar 3, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,830.00 | 1,830.00 | -1.88% | 250,800 |
| Mar 2, 2026 | 1,890.00 | 1,890.00 | 1,861.00 | 1,865.00 | 1,865.00 | -1.58% | 225,500 |
| Feb 27, 2026 | 1,949.00 | 1,949.00 | 1,885.00 | 1,895.00 | 1,895.00 | -2.82% | 386,100 |
| Feb 26, 2026 | 2,003.00 | 2,008.00 | 1,950.00 | 1,950.00 | 1,950.00 | -3.47% | 369,300 |
| Feb 25, 2026 | 2,020.00 | 2,025.00 | 2,020.00 | 2,020.00 | 2,010.00 | - | 300,600 |
| Feb 24, 2026 | 2,025.00 | 2,028.00 | 2,017.00 | 2,020.00 | 2,010.00 | 0.20% | 127,700 |
| Feb 20, 2026 | 2,022.00 | 2,024.00 | 2,015.00 | 2,016.00 | 2,006.02 | -0.05% | 62,800 |
| Feb 19, 2026 | 2,022.00 | 2,024.00 | 2,013.00 | 2,017.00 | 2,007.01 | -0.05% | 78,200 |
| Feb 18, 2026 | 2,025.00 | 2,029.00 | 2,011.00 | 2,018.00 | 2,008.01 | -0.05% | 55,800 |
| Feb 17, 2026 | 2,015.00 | 2,024.00 | 2,005.00 | 2,019.00 | 2,009.00 | 0.75% | 91,600 |
| Feb 16, 2026 | 2,027.00 | 2,029.00 | 2,003.00 | 2,004.00 | 1,994.08 | -0.50% | 116,000 |
| Feb 13, 2026 | 2,029.00 | 2,036.00 | 2,011.00 | 2,014.00 | 2,004.03 | -0.69% | 131,000 |
| Feb 12, 2026 | 2,044.00 | 2,046.00 | 2,028.00 | 2,028.00 | 2,017.96 | -0.10% | 123,900 |
| Feb 10, 2026 | 2,038.00 | 2,047.00 | 2,030.00 | 2,030.00 | 2,019.95 | -0.05% | 78,400 |
| Feb 9, 2026 | 2,053.00 | 2,055.00 | 2,031.00 | 2,031.00 | 2,020.95 | -0.54% | 84,700 |
| Feb 6, 2026 | 2,054.00 | 2,057.00 | 2,030.00 | 2,042.00 | 2,031.89 | 0.05% | 71,500 |
| Feb 5, 2026 | 2,044.00 | 2,057.00 | 2,032.00 | 2,041.00 | 2,030.90 | 0.39% | 81,400 |
| Feb 4, 2026 | 2,032.00 | 2,041.00 | 2,026.00 | 2,033.00 | 2,022.94 | -0.15% | 72,300 |
| Feb 3, 2026 | 2,039.00 | 2,056.00 | 2,031.00 | 2,036.00 | 2,025.92 | -0.68% | 98,100 |
| Feb 2, 2026 | 2,050.00 | 2,068.00 | 2,039.00 | 2,050.00 | 2,039.85 | 1.13% | 97,100 |
| Jan 30, 2026 | 1,980.00 | 2,030.00 | 1,980.00 | 2,027.00 | 2,016.97 | 2.84% | 97,100 |
| Jan 29, 2026 | 1,985.00 | 1,998.00 | 1,961.00 | 1,971.00 | 1,961.24 | -1.15% | 152,100 |
| Jan 28, 2026 | 2,031.00 | 2,045.00 | 1,993.00 | 1,994.00 | 1,984.13 | -2.16% | 193,900 |
| Jan 27, 2026 | 2,056.00 | 2,057.00 | 2,038.00 | 2,038.00 | 2,027.91 | -1.31% | 140,500 |
| Jan 26, 2026 | 2,065.00 | 2,075.00 | 2,053.00 | 2,065.00 | 2,054.78 | 0.10% | 204,400 |
| Jan 23, 2026 | 2,084.00 | 2,087.00 | 2,061.00 | 2,063.00 | 2,052.79 | -1.20% | 130,200 |
| Jan 22, 2026 | 2,104.00 | 2,110.00 | 2,086.00 | 2,088.00 | 2,077.66 | -0.48% | 156,100 |
| Jan 21, 2026 | 2,132.00 | 2,137.00 | 2,095.00 | 2,098.00 | 2,087.61 | -1.64% | 99,500 |
| Jan 20, 2026 | 2,168.00 | 2,168.00 | 2,131.00 | 2,133.00 | 2,122.44 | -0.37% | 98,600 |
| Jan 19, 2026 | 2,155.00 | 2,177.00 | 2,139.00 | 2,141.00 | 2,130.40 | -0.46% | 95,300 |
| Jan 16, 2026 | 2,177.00 | 2,177.00 | 2,142.00 | 2,151.00 | 2,140.35 | 0.19% | 79,400 |
| Jan 15, 2026 | 2,130.00 | 2,168.00 | 2,112.00 | 2,147.00 | 2,136.37 | 1.71% | 96,300 |
| Jan 14, 2026 | 2,114.00 | 2,117.00 | 2,092.00 | 2,111.00 | 2,100.55 | 0.96% | 99,500 |