MISUMI Group Inc. (TYO:9962)
2,348.50
+29.50 (1.27%)
Oct 21, 2025, 3:30 PM JST
MISUMI Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2,341.00 | 2,366.00 | 2,340.00 | 2,364.50 | - | 1.96% | 221,900 |
Oct 20, 2025 | 2,284.50 | 2,336.00 | 2,270.00 | 2,319.00 | 2,319.00 | 3.39% | 1,374,400 |
Oct 17, 2025 | 2,300.00 | 2,300.00 | 2,237.00 | 2,243.00 | 2,243.00 | -2.61% | 1,306,700 |
Oct 16, 2025 | 2,307.00 | 2,325.50 | 2,286.00 | 2,303.00 | 2,303.00 | 0.48% | 928,700 |
Oct 15, 2025 | 2,218.50 | 2,297.50 | 2,217.50 | 2,292.00 | 2,292.00 | 3.78% | 1,667,600 |
Oct 14, 2025 | 2,224.00 | 2,267.50 | 2,204.00 | 2,208.50 | 2,208.50 | -4.81% | 1,708,400 |
Oct 10, 2025 | 2,385.00 | 2,403.50 | 2,320.00 | 2,320.00 | 2,320.00 | -3.67% | 1,063,600 |
Oct 9, 2025 | 2,364.00 | 2,417.50 | 2,347.50 | 2,408.50 | 2,408.50 | 2.88% | 1,324,600 |
Oct 8, 2025 | 2,320.00 | 2,363.50 | 2,316.00 | 2,341.00 | 2,341.00 | 0.21% | 1,235,800 |
Oct 7, 2025 | 2,360.50 | 2,360.50 | 2,310.00 | 2,336.00 | 2,336.00 | -1.06% | 1,275,600 |
Oct 6, 2025 | 2,401.50 | 2,403.50 | 2,330.00 | 2,361.00 | 2,361.00 | 2.05% | 1,405,800 |
Oct 3, 2025 | 2,287.00 | 2,316.50 | 2,277.50 | 2,313.50 | 2,313.50 | 1.16% | 796,800 |
Oct 2, 2025 | 2,303.50 | 2,315.00 | 2,252.00 | 2,287.00 | 2,287.00 | -0.20% | 1,218,900 |
Oct 1, 2025 | 2,281.50 | 2,302.00 | 2,257.50 | 2,291.50 | 2,291.50 | -0.65% | 1,486,900 |
Sep 30, 2025 | 2,287.50 | 2,334.50 | 2,284.50 | 2,306.50 | 2,306.50 | 0.99% | 1,677,700 |
Sep 29, 2025 | 2,353.00 | 2,366.00 | 2,279.50 | 2,284.00 | 2,284.00 | -2.46% | 909,200 |
Sep 26, 2025 | 2,369.50 | 2,375.50 | 2,339.00 | 2,341.50 | 2,323.79 | -0.83% | 1,075,500 |
Sep 25, 2025 | 2,375.00 | 2,375.00 | 2,333.00 | 2,361.00 | 2,343.14 | -0.11% | 1,024,900 |
Sep 24, 2025 | 2,400.50 | 2,414.00 | 2,357.50 | 2,363.50 | 2,345.62 | -1.09% | 970,400 |
Sep 22, 2025 | 2,374.50 | 2,414.50 | 2,374.00 | 2,389.50 | 2,371.43 | 0.65% | 1,021,000 |
Sep 19, 2025 | 2,450.00 | 2,450.00 | 2,360.50 | 2,374.00 | 2,356.04 | -1.98% | 1,628,800 |
Sep 18, 2025 | 2,410.00 | 2,432.50 | 2,383.50 | 2,422.00 | 2,403.68 | 1.00% | 1,445,600 |
Sep 17, 2025 | 2,417.00 | 2,430.00 | 2,392.00 | 2,398.00 | 2,379.86 | -0.35% | 1,716,700 |
Sep 16, 2025 | 2,393.50 | 2,432.50 | 2,393.50 | 2,406.50 | 2,388.30 | 1.67% | 1,716,700 |
Sep 12, 2025 | 2,400.00 | 2,406.00 | 2,364.00 | 2,367.00 | 2,349.10 | 0.04% | 1,467,600 |
Sep 11, 2025 | 2,344.50 | 2,368.00 | 2,317.00 | 2,366.00 | 2,348.10 | 2.14% | 1,467,600 |
Sep 10, 2025 | 2,340.00 | 2,347.50 | 2,307.00 | 2,316.50 | 2,298.98 | -1.00% | 1,205,600 |
Sep 9, 2025 | 2,367.00 | 2,378.00 | 2,335.00 | 2,340.00 | 2,322.30 | -0.53% | 1,589,100 |
Sep 8, 2025 | 2,313.50 | 2,356.00 | 2,303.50 | 2,352.50 | 2,334.71 | 1.38% | 1,626,700 |
Sep 5, 2025 | 2,290.00 | 2,325.00 | 2,271.00 | 2,320.50 | 2,302.95 | 2.54% | 1,377,400 |
Sep 4, 2025 | 2,241.50 | 2,286.00 | 2,240.00 | 2,263.00 | 2,245.88 | 1.00% | 942,800 |
Sep 3, 2025 | 2,274.50 | 2,287.50 | 2,230.50 | 2,240.50 | 2,223.55 | -1.69% | 1,275,100 |
Sep 2, 2025 | 2,317.50 | 2,337.00 | 2,276.50 | 2,279.00 | 2,261.77 | -1.04% | 1,214,100 |
Sep 1, 2025 | 2,239.50 | 2,310.50 | 2,227.00 | 2,303.00 | 2,285.59 | 1.99% | 1,410,700 |
Aug 29, 2025 | 2,281.00 | 2,281.50 | 2,258.00 | 2,258.00 | 2,240.93 | -1.10% | 1,385,800 |
Aug 28, 2025 | 2,323.50 | 2,323.50 | 2,255.00 | 2,283.00 | 2,265.74 | -1.06% | 1,926,100 |
Aug 27, 2025 | 2,284.50 | 2,328.00 | 2,283.00 | 2,307.50 | 2,290.06 | -0.32% | 2,083,100 |
Aug 26, 2025 | 2,290.00 | 2,351.50 | 2,285.00 | 2,315.00 | 2,297.50 | -0.37% | 2,924,700 |
Aug 25, 2025 | 2,209.00 | 2,370.50 | 2,209.00 | 2,323.50 | 2,305.93 | 5.97% | 2,790,400 |
Aug 22, 2025 | 2,136.50 | 2,204.50 | 2,117.00 | 2,192.50 | 2,175.92 | 2.10% | 1,259,500 |
Aug 21, 2025 | 2,154.00 | 2,175.50 | 2,142.50 | 2,147.50 | 2,131.26 | -0.83% | 894,100 |
Aug 20, 2025 | 2,179.50 | 2,194.00 | 2,145.50 | 2,165.50 | 2,149.13 | -0.18% | 1,276,600 |
Aug 19, 2025 | 2,199.00 | 2,217.50 | 2,161.50 | 2,169.50 | 2,153.10 | -1.34% | 1,242,000 |
Aug 18, 2025 | 2,218.50 | 2,224.50 | 2,194.50 | 2,199.00 | 2,182.38 | -0.48% | 1,187,300 |
Aug 15, 2025 | 2,169.50 | 2,218.00 | 2,150.00 | 2,209.50 | 2,192.80 | -0.45% | 1,596,400 |
Aug 14, 2025 | 2,233.50 | 2,279.00 | 2,204.50 | 2,219.50 | 2,202.72 | -1.07% | 1,485,200 |
Aug 13, 2025 | 2,229.50 | 2,264.50 | 2,212.50 | 2,243.50 | 2,226.54 | 1.38% | 1,717,300 |
Aug 12, 2025 | 2,150.00 | 2,218.50 | 2,145.00 | 2,213.00 | 2,196.27 | 2.17% | 1,663,900 |
Aug 8, 2025 | 2,169.50 | 2,198.50 | 2,154.00 | 2,166.00 | 2,149.63 | -0.16% | 1,441,800 |
Aug 7, 2025 | 2,166.00 | 2,191.00 | 2,147.50 | 2,169.50 | 2,153.10 | -0.96% | 1,357,600 |