MISUMI Group Inc. (TYO:9962)
Japan · Delayed Price · Currency is JPY 2,787.50
-200.00 (-6.69%)
At close: Mar 9, 2026
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 2,645.00 | 2,648.00 | 2,616.00 | 2,635.50 | 2,635.50 | -0.36% | 788,600 |
| Jan 13, 2026 | 2,660.00 | 2,670.50 | 2,626.50 | 2,645.00 | 2,645.00 | 2.48% | 1,356,300 |
| Jan 9, 2026 | 2,544.00 | 2,595.00 | 2,528.50 | 2,581.00 | 2,581.00 | 2.52% | 1,125,600 |
| Jan 8, 2026 | 2,513.00 | 2,539.50 | 2,489.00 | 2,517.50 | 2,517.50 | 0.10% | 639,500 |
| Jan 7, 2026 | 2,521.50 | 2,547.50 | 2,515.00 | 2,515.00 | 2,515.00 | -0.26% | 809,200 |
| Jan 6, 2026 | 2,528.50 | 2,552.50 | 2,501.50 | 2,521.50 | 2,521.50 | 0.66% | 927,000 |
| Jan 5, 2026 | 2,528.00 | 2,529.00 | 2,476.50 | 2,505.00 | 2,505.00 | 2.37% | 1,080,100 |
| Dec 30, 2025 | 2,490.50 | 2,500.50 | 2,447.00 | 2,447.00 | 2,447.00 | -2.43% | 576,900 |
| Dec 29, 2025 | 2,489.50 | 2,513.50 | 2,465.00 | 2,508.00 | 2,508.00 | 1.50% | 583,700 |
| Dec 26, 2025 | 2,490.00 | 2,499.00 | 2,455.00 | 2,471.00 | 2,471.00 | -1.12% | 381,200 |
| Dec 25, 2025 | 2,480.00 | 2,504.00 | 2,472.00 | 2,499.00 | 2,499.00 | 0.97% | 356,800 |
| Dec 24, 2025 | 2,532.50 | 2,543.00 | 2,475.00 | 2,475.00 | 2,475.00 | -2.62% | 589,200 |
| Dec 23, 2025 | 2,564.00 | 2,583.50 | 2,541.50 | 2,541.50 | 2,541.50 | -0.37% | 1,279,800 |
| Dec 22, 2025 | 2,512.00 | 2,570.50 | 2,500.00 | 2,551.00 | 2,551.00 | 3.13% | 1,250,000 |