Skip to main content
logo
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
2,348.50
+29.50 (1.27%)
Oct 21, 2025, 3:30 PM JST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,341.002,366.002,340.002,364.50-1.96%221,900
Oct 20, 20252,284.502,336.002,270.002,319.002,319.003.39%1,374,400
Oct 17, 20252,300.002,300.002,237.002,243.002,243.00-2.61%1,306,700
Oct 16, 20252,307.002,325.502,286.002,303.002,303.000.48%928,700
Oct 15, 20252,218.502,297.502,217.502,292.002,292.003.78%1,667,600
Oct 14, 20252,224.002,267.502,204.002,208.502,208.50-4.81%1,708,400
Oct 10, 20252,385.002,403.502,320.002,320.002,320.00-3.67%1,063,600
Oct 9, 20252,364.002,417.502,347.502,408.502,408.502.88%1,324,600
Oct 8, 20252,320.002,363.502,316.002,341.002,341.000.21%1,235,800
Oct 7, 20252,360.502,360.502,310.002,336.002,336.00-1.06%1,275,600
Oct 6, 20252,401.502,403.502,330.002,361.002,361.002.05%1,405,800
Oct 3, 20252,287.002,316.502,277.502,313.502,313.501.16%796,800
Oct 2, 20252,303.502,315.002,252.002,287.002,287.00-0.20%1,218,900
Oct 1, 20252,281.502,302.002,257.502,291.502,291.50-0.65%1,486,900
Sep 30, 20252,287.502,334.502,284.502,306.502,306.500.99%1,677,700
Sep 29, 20252,353.002,366.002,279.502,284.002,284.00-2.46%909,200
Sep 26, 20252,369.502,375.502,339.002,341.502,323.79-0.83%1,075,500
Sep 25, 20252,375.002,375.002,333.002,361.002,343.14-0.11%1,024,900
Sep 24, 20252,400.502,414.002,357.502,363.502,345.62-1.09%970,400
Sep 22, 20252,374.502,414.502,374.002,389.502,371.430.65%1,021,000
Sep 19, 20252,450.002,450.002,360.502,374.002,356.04-1.98%1,628,800
Sep 18, 20252,410.002,432.502,383.502,422.002,403.681.00%1,445,600
Sep 17, 20252,417.002,430.002,392.002,398.002,379.86-0.35%1,716,700
Sep 16, 20252,393.502,432.502,393.502,406.502,388.301.67%1,716,700
Sep 12, 20252,400.002,406.002,364.002,367.002,349.100.04%1,467,600
Sep 11, 20252,344.502,368.002,317.002,366.002,348.102.14%1,467,600
Sep 10, 20252,340.002,347.502,307.002,316.502,298.98-1.00%1,205,600
Sep 9, 20252,367.002,378.002,335.002,340.002,322.30-0.53%1,589,100
Sep 8, 20252,313.502,356.002,303.502,352.502,334.711.38%1,626,700
Sep 5, 20252,290.002,325.002,271.002,320.502,302.952.54%1,377,400
Sep 4, 20252,241.502,286.002,240.002,263.002,245.881.00%942,800
Sep 3, 20252,274.502,287.502,230.502,240.502,223.55-1.69%1,275,100
Sep 2, 20252,317.502,337.002,276.502,279.002,261.77-1.04%1,214,100
Sep 1, 20252,239.502,310.502,227.002,303.002,285.591.99%1,410,700
Aug 29, 20252,281.002,281.502,258.002,258.002,240.93-1.10%1,385,800
Aug 28, 20252,323.502,323.502,255.002,283.002,265.74-1.06%1,926,100
Aug 27, 20252,284.502,328.002,283.002,307.502,290.06-0.32%2,083,100
Aug 26, 20252,290.002,351.502,285.002,315.002,297.50-0.37%2,924,700
Aug 25, 20252,209.002,370.502,209.002,323.502,305.935.97%2,790,400
Aug 22, 20252,136.502,204.502,117.002,192.502,175.922.10%1,259,500
Aug 21, 20252,154.002,175.502,142.502,147.502,131.26-0.83%894,100
Aug 20, 20252,179.502,194.002,145.502,165.502,149.13-0.18%1,276,600
Aug 19, 20252,199.002,217.502,161.502,169.502,153.10-1.34%1,242,000
Aug 18, 20252,218.502,224.502,194.502,199.002,182.38-0.48%1,187,300
Aug 15, 20252,169.502,218.002,150.002,209.502,192.80-0.45%1,596,400
Aug 14, 20252,233.502,279.002,204.502,219.502,202.72-1.07%1,485,200
Aug 13, 20252,229.502,264.502,212.502,243.502,226.541.38%1,717,300
Aug 12, 20252,150.002,218.502,145.002,213.002,196.272.17%1,663,900
Aug 8, 20252,169.502,198.502,154.002,166.002,149.63-0.16%1,441,800
Aug 7, 20252,166.002,191.002,147.502,169.502,153.10-0.96%1,357,600