MINISTOP Co., Ltd. (TYO:9946)
Japan · Delayed Price · Currency is JPY 1,748.00
-40.00 (-2.24%)
Sep 2, 2026, 3:30 PM JST
MINISTOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,804.00 | 1,804.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.83% | 132,400 |
| Aug 31, 2026 | 1,806.00 | 1,810.00 | 1,802.00 | 1,803.00 | 1,803.00 | -0.77% | 79,200 |
| Aug 28, 2026 | 1,822.00 | 1,826.00 | 1,806.00 | 1,817.00 | 1,817.00 | -2.42% | 234,400 |
| Aug 27, 2026 | 1,879.00 | 1,880.00 | 1,870.00 | 1,872.00 | 1,862.02 | - | 115,000 |
| Aug 26, 2026 | 1,873.00 | 1,877.00 | 1,869.00 | 1,872.00 | 1,862.02 | -0.05% | 97,300 |
| Aug 25, 2026 | 1,880.00 | 1,884.00 | 1,871.00 | 1,873.00 | 1,863.02 | -0.27% | 76,400 |
| Aug 24, 2026 | 1,871.00 | 1,878.00 | 1,857.00 | 1,878.00 | 1,867.99 | 0.70% | 72,000 |
| Aug 21, 2026 | 1,845.00 | 1,865.00 | 1,841.00 | 1,865.00 | 1,855.06 | 0.97% | 67,500 |
| Aug 20, 2026 | 1,842.00 | 1,848.00 | 1,818.00 | 1,847.00 | 1,837.15 | 0.87% | 99,800 |
| Aug 19, 2026 | 1,825.00 | 1,838.00 | 1,824.00 | 1,831.00 | 1,821.24 | 0.22% | 89,900 |
| Aug 18, 2026 | 1,827.00 | 1,831.00 | 1,824.00 | 1,827.00 | 1,817.26 | 0.16% | 55,000 |
| Aug 17, 2026 | 1,828.00 | 1,830.00 | 1,824.00 | 1,824.00 | 1,814.28 | -0.05% | 50,800 |
| Aug 14, 2026 | 1,826.00 | 1,830.00 | 1,823.00 | 1,825.00 | 1,815.27 | - | 64,700 |
| Aug 13, 2026 | 1,828.00 | 1,830.00 | 1,825.00 | 1,825.00 | 1,815.27 | - | 54,900 |
| Aug 12, 2026 | 1,830.00 | 1,830.00 | 1,825.00 | 1,825.00 | 1,815.27 | - | 41,400 |
| Aug 10, 2026 | 1,840.00 | 1,840.00 | 1,825.00 | 1,825.00 | 1,815.27 | -0.11% | 46,700 |
| Aug 7, 2026 | 1,837.00 | 1,838.00 | 1,824.00 | 1,827.00 | 1,817.26 | - | 64,000 |
| Aug 6, 2026 | 1,857.00 | 1,857.00 | 1,827.00 | 1,827.00 | 1,817.26 | -0.87% | 77,700 |
| Aug 5, 2026 | 1,837.00 | 1,850.00 | 1,837.00 | 1,843.00 | 1,833.18 | 0.22% | 20,400 |
| Aug 4, 2026 | 1,850.00 | 1,851.00 | 1,829.00 | 1,839.00 | 1,829.20 | -0.59% | 45,300 |
| Aug 3, 2026 | 1,876.00 | 1,878.00 | 1,847.00 | 1,850.00 | 1,840.14 | -1.28% | 40,500 |
| Jul 31, 2026 | 1,881.00 | 1,891.00 | 1,872.00 | 1,874.00 | 1,864.01 | -0.74% | 29,300 |
| Jul 30, 2026 | 1,886.00 | 1,894.00 | 1,870.00 | 1,888.00 | 1,877.94 | 0.27% | 50,600 |
| Jul 29, 2026 | 1,855.00 | 1,895.00 | 1,851.00 | 1,883.00 | 1,872.96 | 1.51% | 85,900 |
| Jul 28, 2026 | 1,835.00 | 1,857.00 | 1,827.00 | 1,855.00 | 1,845.11 | 0.82% | 61,100 |
| Jul 27, 2026 | 1,817.00 | 1,844.00 | 1,812.00 | 1,840.00 | 1,830.19 | 2.05% | 100,800 |
| Jul 24, 2026 | 1,791.00 | 1,814.00 | 1,787.00 | 1,803.00 | 1,793.39 | 0.61% | 74,200 |
| Jul 23, 2026 | 1,826.00 | 1,831.00 | 1,790.00 | 1,792.00 | 1,782.45 | -1.92% | 151,800 |
| Jul 22, 2026 | 1,824.00 | 1,834.00 | 1,821.00 | 1,827.00 | 1,817.26 | 0.05% | 51,600 |
| Jul 21, 2026 | 1,825.00 | 1,837.00 | 1,825.00 | 1,826.00 | 1,816.27 | 0.05% | 98,300 |
| Jul 17, 2026 | 1,837.00 | 1,841.00 | 1,825.00 | 1,825.00 | 1,815.27 | -0.27% | 60,300 |
| Jul 16, 2026 | 1,845.00 | 1,847.00 | 1,822.00 | 1,830.00 | 1,820.25 | -0.71% | 88,100 |
| Jul 15, 2026 | 1,846.00 | 1,854.00 | 1,843.00 | 1,843.00 | 1,833.18 | 0.38% | 39,400 |
| Jul 14, 2026 | 1,842.00 | 1,859.00 | 1,836.00 | 1,836.00 | 1,826.21 | -0.27% | 44,400 |
| Jul 13, 2026 | 1,847.00 | 1,859.00 | 1,841.00 | 1,841.00 | 1,831.19 | -0.05% | 51,300 |
| Jul 10, 2026 | 1,845.00 | 1,859.00 | 1,840.00 | 1,842.00 | 1,832.18 | 0.66% | 57,100 |
| Jul 9, 2026 | 1,830.00 | 1,856.00 | 1,825.00 | 1,830.00 | 1,820.25 | -0.44% | 88,200 |
| Jul 8, 2026 | 1,845.00 | 1,847.00 | 1,829.00 | 1,838.00 | 1,828.20 | -0.76% | 78,000 |
| Jul 7, 2026 | 1,855.00 | 1,869.00 | 1,849.00 | 1,852.00 | 1,842.13 | 0.16% | 44,600 |
| Jul 6, 2026 | 1,853.00 | 1,865.00 | 1,845.00 | 1,849.00 | 1,839.14 | -0.05% | 55,200 |
| Jul 3, 2026 | 1,855.00 | 1,864.00 | 1,850.00 | 1,850.00 | 1,840.14 | 0.05% | 37,500 |
| Jul 2, 2026 | 1,842.00 | 1,864.00 | 1,842.00 | 1,849.00 | 1,839.14 | 0.93% | 44,600 |
| Jul 1, 2026 | 1,870.00 | 1,870.00 | 1,825.00 | 1,832.00 | 1,822.23 | -1.77% | 39,300 |
| Jun 30, 2026 | 1,867.00 | 1,872.00 | 1,849.00 | 1,865.00 | 1,855.06 | -0.11% | 43,600 |
| Jun 29, 2026 | 1,806.00 | 1,867.00 | 1,806.00 | 1,867.00 | 1,857.05 | 3.55% | 83,900 |
| Jun 26, 2026 | 1,778.00 | 1,806.00 | 1,766.00 | 1,803.00 | 1,793.39 | 1.41% | 31,000 |
| Jun 25, 2026 | 1,787.00 | 1,798.00 | 1,776.00 | 1,778.00 | 1,768.52 | -0.50% | 30,700 |
| Jun 24, 2026 | 1,766.00 | 1,789.00 | 1,755.00 | 1,787.00 | 1,777.47 | 1.77% | 42,000 |
| Jun 23, 2026 | 1,739.00 | 1,767.00 | 1,739.00 | 1,756.00 | 1,746.64 | 1.04% | 50,700 |
| Jun 22, 2026 | 1,750.00 | 1,764.00 | 1,737.00 | 1,738.00 | 1,728.74 | -0.69% | 78,700 |