MISUMI Group Inc. (TYO:9962)
Japan · Delayed Price · Currency is JPY 2,605.50
-149.50 (-5.43%)
Mar 30, 2026, 3:30 PM JST
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 2,605.00 | 2,673.50 | 2,562.50 | 2,598.50 | - | -6.56% | 507,900 |
| Mar 27, 2026 | 2,793.50 | 2,803.00 | 2,734.00 | 2,781.00 | 2,781.00 | -1.38% | 1,466,000 |
| Mar 26, 2026 | 2,831.50 | 2,875.50 | 2,788.50 | 2,820.00 | 2,820.00 | -0.11% | 746,000 |
| Mar 25, 2026 | 2,825.50 | 2,844.50 | 2,802.00 | 2,823.00 | 2,823.00 | 3.09% | 881,900 |
| Mar 24, 2026 | 2,750.50 | 2,771.00 | 2,668.50 | 2,738.50 | 2,738.50 | 3.40% | 1,232,100 |
| Mar 23, 2026 | 2,736.50 | 2,740.00 | 2,630.00 | 2,648.50 | 2,648.50 | -4.95% | 1,062,500 |
| Mar 19, 2026 | 2,836.50 | 2,871.50 | 2,786.50 | 2,786.50 | 2,786.50 | -5.80% | 1,694,600 |
| Mar 18, 2026 | 2,910.50 | 2,966.00 | 2,879.00 | 2,958.00 | 2,958.00 | 2.57% | 1,321,300 |
| Mar 17, 2026 | 2,897.00 | 2,933.00 | 2,861.00 | 2,884.00 | 2,884.00 | 1.91% | 1,211,900 |
| Mar 16, 2026 | 2,859.50 | 2,903.00 | 2,797.00 | 2,830.00 | 2,830.00 | -2.14% | 957,100 |
| Mar 13, 2026 | 2,909.00 | 2,961.00 | 2,880.50 | 2,892.00 | 2,892.00 | -2.26% | 1,309,000 |
| Mar 12, 2026 | 2,982.00 | 2,996.50 | 2,908.00 | 2,959.00 | 2,959.00 | -1.32% | 982,100 |
| Mar 11, 2026 | 3,079.00 | 3,085.00 | 2,996.50 | 2,998.50 | 2,998.50 | 4.90% | 1,625,300 |
| Mar 10, 2026 | 2,855.50 | 2,885.50 | 2,812.00 | 2,858.50 | 2,858.50 | 2.55% | 1,896,000 |
| Mar 9, 2026 | 2,737.50 | 2,824.00 | 2,715.50 | 2,787.50 | 2,787.50 | -6.69% | 1,202,200 |
| Mar 6, 2026 | 2,949.00 | 3,004.00 | 2,929.50 | 2,987.50 | 2,987.50 | -0.38% | 1,118,300 |
| Mar 5, 2026 | 2,998.50 | 3,039.00 | 2,937.50 | 2,999.00 | 2,999.00 | 3.47% | 1,186,000 |
| Mar 4, 2026 | 2,900.00 | 2,983.00 | 2,848.00 | 2,898.50 | 2,898.50 | -2.83% | 1,906,300 |
| Mar 3, 2026 | 3,088.00 | 3,136.00 | 2,976.50 | 2,983.00 | 2,983.00 | -4.33% | 1,150,900 |
| Mar 2, 2026 | 3,078.00 | 3,118.00 | 3,042.00 | 3,118.00 | 3,118.00 | -0.95% | 810,800 |
| Feb 27, 2026 | 3,071.00 | 3,149.00 | 3,055.00 | 3,148.00 | 3,148.00 | 3.21% | 1,034,200 |
| Feb 26, 2026 | 3,095.00 | 3,129.00 | 3,035.00 | 3,050.00 | 3,050.00 | -3.63% | 2,011,800 |
| Feb 25, 2026 | 3,112.00 | 3,216.00 | 3,112.00 | 3,165.00 | 3,165.00 | 2.33% | 2,178,400 |
| Feb 24, 2026 | 3,066.00 | 3,127.00 | 3,036.00 | 3,093.00 | 3,093.00 | 1.51% | 1,511,100 |
| Feb 20, 2026 | 3,008.00 | 3,056.00 | 3,008.00 | 3,047.00 | 3,047.00 | -1.01% | 1,027,100 |
| Feb 19, 2026 | 3,058.00 | 3,097.00 | 3,052.00 | 3,078.00 | 3,078.00 | 0.26% | 1,010,500 |
| Feb 18, 2026 | 3,090.00 | 3,132.00 | 3,064.00 | 3,070.00 | 3,070.00 | 0.10% | 1,268,000 |
| Feb 17, 2026 | 3,026.00 | 3,082.00 | 2,977.50 | 3,067.00 | 3,067.00 | -2.36% | 987,600 |
| Feb 16, 2026 | 3,056.00 | 3,179.00 | 3,036.00 | 3,141.00 | 3,141.00 | 3.56% | 1,232,100 |
| Feb 13, 2026 | 3,109.00 | 3,178.00 | 3,012.00 | 3,033.00 | 3,033.00 | -4.59% | 1,896,200 |
| Feb 12, 2026 | 3,200.00 | 3,242.00 | 3,159.00 | 3,179.00 | 3,179.00 | 0.25% | 1,617,800 |
| Feb 10, 2026 | 3,166.00 | 3,207.00 | 3,149.00 | 3,171.00 | 3,171.00 | -0.03% | 1,067,700 |
| Feb 9, 2026 | 3,197.00 | 3,237.00 | 3,124.00 | 3,172.00 | 3,172.00 | 2.89% | 1,648,600 |
| Feb 6, 2026 | 3,040.00 | 3,093.00 | 3,004.00 | 3,083.00 | 3,083.00 | 1.88% | 1,732,500 |
| Feb 5, 2026 | 3,210.00 | 3,210.00 | 3,026.00 | 3,026.00 | 3,026.00 | -1.21% | 2,922,600 |
| Feb 4, 2026 | 2,869.00 | 3,070.00 | 2,827.50 | 3,063.00 | 3,063.00 | 7.78% | 2,626,200 |
| Feb 3, 2026 | 2,733.50 | 2,842.00 | 2,720.50 | 2,842.00 | 2,842.00 | 6.48% | 1,999,600 |
| Feb 2, 2026 | 2,744.00 | 2,796.00 | 2,666.00 | 2,669.00 | 2,669.00 | 4.58% | 3,397,700 |
| Jan 30, 2026 | 2,437.00 | 2,566.50 | 2,405.50 | 2,552.00 | 2,552.00 | 4.06% | 1,822,600 |
| Jan 29, 2026 | 2,458.50 | 2,508.50 | 2,450.00 | 2,452.50 | 2,452.50 | -0.71% | 1,015,700 |
| Jan 28, 2026 | 2,485.50 | 2,498.50 | 2,455.50 | 2,470.00 | 2,470.00 | -3.18% | 957,400 |
| Jan 27, 2026 | 2,534.50 | 2,575.00 | 2,522.00 | 2,551.00 | 2,551.00 | 1.01% | 973,500 |
| Jan 26, 2026 | 2,555.50 | 2,582.00 | 2,523.50 | 2,525.50 | 2,525.50 | -3.07% | 922,200 |
| Jan 23, 2026 | 2,639.50 | 2,641.00 | 2,595.50 | 2,605.50 | 2,605.50 | 0.37% | 1,161,100 |
| Jan 22, 2026 | 2,587.50 | 2,621.50 | 2,577.00 | 2,596.00 | 2,596.00 | 1.45% | 1,011,300 |
| Jan 21, 2026 | 2,554.50 | 2,589.50 | 2,548.00 | 2,559.00 | 2,559.00 | -0.85% | 907,300 |
| Jan 20, 2026 | 2,610.00 | 2,613.00 | 2,570.00 | 2,581.00 | 2,581.00 | -1.26% | 711,500 |
| Jan 19, 2026 | 2,601.00 | 2,634.00 | 2,563.00 | 2,614.00 | 2,614.00 | -0.74% | 708,200 |
| Jan 16, 2026 | 2,620.00 | 2,655.00 | 2,611.00 | 2,633.50 | 2,633.50 | 0.86% | 825,400 |
| Jan 15, 2026 | 2,631.00 | 2,651.50 | 2,610.00 | 2,611.00 | 2,611.00 | -0.93% | 937,600 |