MISUMI Group Inc. (TYO:9962)
Japan · Delayed Price · Currency is JPY 2,166.00
-3.50 (-0.16%)
Aug 8, 2025, 3:30 PM JST
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2,169.50 | 2,198.50 | 2,154.00 | 2,166.00 | 2,166.00 | -0.16% | 1,441,800 |
| Aug 7, 2025 | 2,166.00 | 2,191.00 | 2,147.50 | 2,169.50 | 2,169.50 | -0.96% | 1,357,600 |
| Aug 6, 2025 | 2,169.50 | 2,210.00 | 2,164.00 | 2,190.50 | 2,190.50 | 0.55% | 1,718,900 |
| Aug 5, 2025 | 2,175.50 | 2,201.00 | 2,171.00 | 2,178.50 | 2,178.50 | 1.00% | 1,702,500 |
| Aug 4, 2025 | 2,153.50 | 2,175.00 | 2,129.00 | 2,157.00 | 2,157.00 | -2.11% | 1,382,900 |
| Aug 1, 2025 | 2,195.00 | 2,243.50 | 2,176.00 | 2,203.50 | 2,203.50 | 0.52% | 1,715,700 |
| Jul 31, 2025 | 2,175.00 | 2,225.50 | 2,173.00 | 2,192.00 | 2,192.00 | -0.79% | 2,362,300 |
| Jul 30, 2025 | 2,247.00 | 2,263.00 | 2,204.00 | 2,209.50 | 2,209.50 | -2.41% | 2,468,400 |
| Jul 29, 2025 | 2,225.50 | 2,269.50 | 2,224.50 | 2,264.00 | 2,264.00 | 1.73% | 3,532,600 |
| Jul 28, 2025 | 2,199.00 | 2,266.50 | 2,176.00 | 2,225.50 | 2,225.50 | 5.15% | 4,589,600 |
| Jul 25, 2025 | 2,052.50 | 2,176.50 | 1,980.00 | 2,116.50 | 2,116.50 | 2.15% | 2,829,800 |
| Jul 24, 2025 | 2,078.00 | 2,090.00 | 2,052.50 | 2,072.00 | 2,072.00 | -0.34% | 1,290,200 |
| Jul 23, 2025 | 2,030.00 | 2,094.50 | 2,015.50 | 2,079.00 | 2,079.00 | 4.26% | 1,383,900 |
| Jul 22, 2025 | 2,026.50 | 2,044.00 | 1,988.50 | 1,994.00 | 1,994.00 | -2.25% | 1,498,100 |
| Jul 18, 2025 | 2,049.00 | 2,073.00 | 2,028.50 | 2,040.00 | 2,040.00 | -0.44% | 1,104,900 |
| Jul 17, 2025 | 2,009.00 | 2,057.00 | 2,003.00 | 2,049.00 | 2,049.00 | 1.09% | 815,500 |
| Jul 16, 2025 | 2,055.00 | 2,066.00 | 2,024.50 | 2,027.00 | 2,027.00 | -0.39% | 1,262,100 |
| Jul 15, 2025 | 2,009.50 | 2,044.00 | 2,006.50 | 2,035.00 | 2,035.00 | 2.13% | 1,869,700 |
| Jul 14, 2025 | 1,941.00 | 2,013.00 | 1,938.00 | 1,992.50 | 1,992.50 | 2.00% | 1,454,400 |
| Jul 11, 2025 | 1,927.50 | 1,967.50 | 1,926.00 | 1,953.50 | 1,953.50 | 2.60% | 1,105,700 |
| Jul 10, 2025 | 1,892.00 | 1,913.50 | 1,870.50 | 1,904.00 | 1,904.00 | 0.66% | 1,265,000 |
| Jul 9, 2025 | 1,912.00 | 1,924.00 | 1,891.50 | 1,891.50 | 1,891.50 | 0.56% | 858,800 |
| Jul 8, 2025 | 1,886.00 | 1,909.50 | 1,876.50 | 1,881.00 | 1,881.00 | 0.16% | 892,600 |
| Jul 7, 2025 | 1,897.50 | 1,908.50 | 1,878.00 | 1,878.00 | 1,878.00 | -2.06% | 630,300 |
| Jul 4, 2025 | 1,917.00 | 1,927.00 | 1,900.00 | 1,917.50 | 1,917.50 | -0.47% | 683,500 |
| Jul 3, 2025 | 1,878.00 | 1,964.50 | 1,876.50 | 1,926.50 | 1,926.50 | 3.52% | 2,046,000 |
| Jul 2, 2025 | 1,878.50 | 1,890.50 | 1,861.00 | 1,861.00 | 1,861.00 | -1.74% | 1,004,200 |
| Jul 1, 2025 | 1,910.50 | 1,929.50 | 1,888.00 | 1,894.00 | 1,894.00 | -1.92% | 775,200 |
| Jun 30, 2025 | 1,953.00 | 1,970.00 | 1,930.50 | 1,931.00 | 1,931.00 | 0.44% | 1,019,300 |
| Jun 27, 2025 | 1,939.50 | 1,941.00 | 1,917.00 | 1,922.50 | 1,922.50 | 0.68% | 881,500 |
| Jun 26, 2025 | 1,898.00 | 1,925.00 | 1,891.50 | 1,909.50 | 1,909.50 | 0.39% | 751,600 |
| Jun 25, 2025 | 1,888.00 | 1,919.00 | 1,880.00 | 1,902.00 | 1,902.00 | 0.63% | 972,800 |
| Jun 24, 2025 | 1,898.50 | 1,906.00 | 1,878.50 | 1,890.00 | 1,890.00 | 0.72% | 653,000 |
| Jun 23, 2025 | 1,848.50 | 1,878.50 | 1,835.50 | 1,876.50 | 1,876.50 | 1.65% | 766,900 |
| Jun 20, 2025 | 1,861.00 | 1,863.50 | 1,842.00 | 1,846.00 | 1,846.00 | -0.75% | 1,167,200 |
| Jun 19, 2025 | 1,911.00 | 1,923.50 | 1,860.00 | 1,860.00 | 1,860.00 | -3.23% | 934,900 |
| Jun 18, 2025 | 1,899.00 | 1,923.00 | 1,887.50 | 1,922.00 | 1,922.00 | -0.36% | 832,700 |
| Jun 17, 2025 | 1,917.50 | 1,934.00 | 1,917.00 | 1,929.00 | 1,929.00 | 0.99% | 551,000 |
| Jun 16, 2025 | 1,930.50 | 1,931.50 | 1,894.50 | 1,910.00 | 1,910.00 | -0.03% | 626,700 |
| Jun 13, 2025 | 1,935.00 | 1,943.00 | 1,895.00 | 1,910.50 | 1,910.50 | -0.60% | 924,200 |
| Jun 12, 2025 | 1,932.50 | 1,964.50 | 1,922.00 | 1,922.00 | 1,922.00 | -0.54% | 1,123,800 |
| Jun 11, 2025 | 1,924.00 | 1,946.00 | 1,922.50 | 1,932.50 | 1,932.50 | 1.82% | 1,286,000 |
| Jun 10, 2025 | 1,895.50 | 1,914.00 | 1,884.00 | 1,898.00 | 1,898.00 | 1.39% | 859,700 |
| Jun 9, 2025 | 1,884.00 | 1,901.00 | 1,865.00 | 1,872.00 | 1,872.00 | 0.51% | 841,000 |
| Jun 6, 2025 | 1,880.00 | 1,883.50 | 1,861.00 | 1,862.50 | 1,862.50 | -1.61% | 970,600 |
| Jun 5, 2025 | 1,886.00 | 1,906.00 | 1,880.00 | 1,893.00 | 1,893.00 | -0.42% | 982,500 |
| Jun 4, 2025 | 1,905.00 | 1,921.50 | 1,896.50 | 1,901.00 | 1,901.00 | 0.13% | 1,007,500 |
| Jun 3, 2025 | 1,886.50 | 1,902.50 | 1,872.00 | 1,898.50 | 1,898.50 | 1.58% | 1,397,000 |
| Jun 2, 2025 | 1,874.50 | 1,888.00 | 1,861.00 | 1,869.00 | 1,869.00 | -2.38% | 1,178,000 |
| May 30, 2025 | 1,889.00 | 1,927.00 | 1,871.00 | 1,914.50 | 1,914.50 | -0.75% | 1,625,800 |