MINISTOP Co., Ltd. (TYO:9946)
Japan · Delayed Price · Currency is JPY 1,829.00
+4.00 (0.22%)
Jun 3, 2026, 10:13 AM JST
MINISTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,809.00 | 1,822.00 | 1,800.00 | 1,816.00 | - | -0.44% | 10,700 |
| Jun 1, 2026 | 1,802.00 | 1,824.00 | 1,787.00 | 1,824.00 | 1,824.00 | 1.28% | 39,000 |
| May 29, 2026 | 1,788.00 | 1,815.00 | 1,781.00 | 1,801.00 | 1,801.00 | 0.73% | 35,300 |
| May 28, 2026 | 1,788.00 | 1,809.00 | 1,781.00 | 1,788.00 | 1,788.00 | 0.39% | 44,600 |
| May 27, 2026 | 1,817.00 | 1,826.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.09% | 75,800 |
| May 26, 2026 | 1,840.00 | 1,845.00 | 1,819.00 | 1,819.00 | 1,819.00 | -1.20% | 34,800 |
| May 25, 2026 | 1,876.00 | 1,876.00 | 1,841.00 | 1,841.00 | 1,841.00 | -1.39% | 51,900 |
| May 22, 2026 | 1,894.00 | 1,894.00 | 1,866.00 | 1,867.00 | 1,867.00 | -0.80% | 32,500 |
| May 21, 2026 | 1,898.00 | 1,902.00 | 1,881.00 | 1,882.00 | 1,882.00 | -0.69% | 33,600 |
| May 20, 2026 | 1,895.00 | 1,903.00 | 1,880.00 | 1,895.00 | 1,895.00 | -0.16% | 32,900 |
| May 19, 2026 | 1,900.00 | 1,912.00 | 1,896.00 | 1,898.00 | 1,898.00 | -0.11% | 37,800 |
| May 18, 2026 | 1,905.00 | 1,905.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.16% | 31,800 |
| May 15, 2026 | 1,903.00 | 1,908.00 | 1,889.00 | 1,903.00 | 1,903.00 | 0.16% | 46,000 |
| May 14, 2026 | 1,898.00 | 1,900.00 | 1,882.00 | 1,900.00 | 1,900.00 | 0.42% | 32,900 |
| May 13, 2026 | 1,874.00 | 1,902.00 | 1,871.00 | 1,892.00 | 1,892.00 | 1.12% | 40,100 |
| May 12, 2026 | 1,872.00 | 1,881.00 | 1,869.00 | 1,871.00 | 1,871.00 | 0.05% | 25,600 |
| May 11, 2026 | 1,879.00 | 1,880.00 | 1,866.00 | 1,870.00 | 1,870.00 | -0.21% | 42,500 |
| May 8, 2026 | 1,868.00 | 1,878.00 | 1,858.00 | 1,874.00 | 1,874.00 | 0.86% | 51,100 |
| May 7, 2026 | 1,854.00 | 1,864.00 | 1,850.00 | 1,858.00 | 1,858.00 | 0.22% | 51,600 |
| May 1, 2026 | 1,865.00 | 1,869.00 | 1,850.00 | 1,854.00 | 1,854.00 | -0.75% | 37,900 |
| Apr 30, 2026 | 1,888.00 | 1,888.00 | 1,860.00 | 1,868.00 | 1,868.00 | -1.11% | 55,900 |
| Apr 28, 2026 | 1,858.00 | 1,889.00 | 1,855.00 | 1,889.00 | 1,889.00 | 1.67% | 86,600 |
| Apr 27, 2026 | 1,845.00 | 1,859.00 | 1,840.00 | 1,858.00 | 1,858.00 | 0.54% | 57,600 |
| Apr 24, 2026 | 1,855.00 | 1,863.00 | 1,838.00 | 1,848.00 | 1,848.00 | -0.70% | 71,100 |
| Apr 23, 2026 | 1,883.00 | 1,884.00 | 1,854.00 | 1,861.00 | 1,861.00 | -1.48% | 65,200 |
| Apr 22, 2026 | 1,895.00 | 1,897.00 | 1,883.00 | 1,889.00 | 1,889.00 | 0.11% | 49,500 |
| Apr 21, 2026 | 1,905.00 | 1,909.00 | 1,881.00 | 1,887.00 | 1,887.00 | -0.84% | 47,400 |
| Apr 20, 2026 | 1,889.00 | 1,910.00 | 1,889.00 | 1,903.00 | 1,903.00 | 0.74% | 56,100 |
| 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 |