MINISTOP Co., Ltd. (TYO:9946)
Japan · Delayed Price · Currency is JPY 1,905.00
+16.00 (0.85%)
Apr 20, 2026, 2:59 PM JST
MINISTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,890.00 | 1,900.00 | 1,881.00 | 1,889.00 | 1,889.00 | -0.05% | 42,500 |
| Apr 16, 2026 | 1,905.00 | 1,912.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.21% | 42,400 |
| Apr 15, 2026 | 1,883.00 | 1,909.00 | 1,883.00 | 1,894.00 | 1,894.00 | 1.07% | 69,500 |
| Apr 14, 2026 | 1,900.00 | 1,907.00 | 1,873.00 | 1,874.00 | 1,874.00 | -1.21% | 85,800 |
| Apr 13, 2026 | 1,910.00 | 1,917.00 | 1,882.00 | 1,897.00 | 1,897.00 | -0.26% | 85,700 |
| Apr 10, 2026 | 1,911.00 | 1,914.00 | 1,889.00 | 1,902.00 | 1,902.00 | 0.42% | 107,600 |
| Apr 9, 2026 | 1,900.00 | 1,908.00 | 1,872.00 | 1,894.00 | 1,894.00 | 1.77% | 209,600 |
| Apr 8, 2026 | 1,875.00 | 1,880.00 | 1,859.00 | 1,861.00 | 1,861.00 | -0.43% | 117,900 |
| Apr 7, 2026 | 1,869.00 | 1,880.00 | 1,851.00 | 1,869.00 | 1,869.00 | 0.05% | 68,100 |
| Apr 6, 2026 | 1,845.00 | 1,868.00 | 1,845.00 | 1,868.00 | 1,868.00 | 1.25% | 47,200 |
| Apr 3, 2026 | 1,825.00 | 1,845.00 | 1,825.00 | 1,845.00 | 1,845.00 | 1.10% | 29,300 |
| Apr 2, 2026 | 1,834.00 | 1,853.00 | 1,822.00 | 1,825.00 | 1,825.00 | -0.82% | 69,100 |
| Apr 1, 2026 | 1,825.00 | 1,841.00 | 1,821.00 | 1,840.00 | 1,840.00 | 0.71% | 73,000 |
| Mar 31, 2026 | 1,821.00 | 1,835.00 | 1,817.00 | 1,827.00 | 1,827.00 | 0.22% | 59,700 |
| Mar 30, 2026 | 1,800.00 | 1,827.00 | 1,772.00 | 1,823.00 | 1,823.00 | 0.72% | 116,400 |
| 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 |