Skip to main content
logo
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
2,218.50
-28.00 (-1.25%)
Dec 3, 2025, 3:30 PM JST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252,246.002,264.002,221.502,233.50--0.58%474,400
Dec 2, 20252,244.002,282.002,237.502,246.502,246.50-0.18%949,800
Dec 1, 20252,261.502,275.002,245.002,250.502,250.50-0.33%870,200
Nov 28, 20252,252.002,296.002,246.502,258.002,258.001.62%1,025,200
Nov 27, 20252,210.502,229.002,205.502,222.002,222.000.82%740,000
Nov 26, 20252,210.002,230.002,158.502,204.002,204.001.05%1,135,600
Nov 25, 20252,215.002,216.002,171.002,181.002,181.00-0.09%891,500
Nov 21, 20252,116.002,185.502,116.002,183.002,183.001.30%1,714,000
Nov 20, 20252,182.502,185.502,144.002,155.002,155.000.02%1,641,200
Nov 19, 20252,163.002,185.002,119.002,154.502,154.50-0.23%1,574,100
Nov 18, 20252,262.002,265.002,148.002,159.502,159.50-5.53%1,430,900
Nov 17, 20252,307.502,331.502,286.002,286.002,286.00-0.93%712,300
Nov 14, 20252,276.502,321.002,270.002,307.502,307.50-0.09%942,300
Nov 13, 20252,299.002,332.502,282.002,309.502,309.50-0.32%1,341,400
Nov 12, 20252,309.002,343.502,220.502,317.002,317.000.35%1,350,800
Nov 11, 20252,327.002,339.502,288.002,309.002,309.00-0.09%925,300
Nov 10, 20252,341.502,359.502,270.002,311.002,311.001.96%1,471,100
Nov 7, 20252,276.002,311.502,255.002,266.502,266.50-2.28%816,400
Nov 6, 20252,268.002,352.002,265.502,319.502,319.502.68%1,328,200
Nov 5, 20252,300.002,313.002,223.502,259.002,259.00-1.80%2,165,700
Nov 4, 20252,412.002,430.502,270.002,300.502,300.50-4.62%3,637,000
Oct 31, 20252,344.002,440.002,293.002,412.002,412.004.30%2,917,600
Oct 30, 20252,312.002,361.002,312.002,312.502,312.500.02%3,526,100
Oct 29, 20252,351.002,369.502,311.502,312.002,312.00-1.87%1,122,300
Oct 28, 20252,431.002,435.002,346.002,356.002,356.00-3.42%1,001,100
Oct 27, 20252,444.002,452.502,417.002,439.502,439.501.39%1,065,500
Oct 24, 20252,385.002,414.502,376.502,406.002,406.001.48%876,300
Oct 23, 20252,320.502,376.002,312.002,371.002,371.000.89%1,243,000
Oct 22, 20252,330.002,366.002,320.002,350.002,350.000.06%1,240,000
Oct 21, 20252,341.002,371.002,333.502,348.502,348.501.27%934,400
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, 20252,369.502,375.502,339.002,341.502,323.48-0.83%1,075,500
Sep 25, 20252,375.002,375.002,333.002,361.002,342.83-0.11%1,024,900
Sep 24, 20252,400.502,414.002,357.502,363.502,345.31-1.09%970,400
Sep 22, 20252,374.502,414.502,374.002,389.502,371.110.65%1,021,000
Sep 19, 20252,450.002,450.002,360.502,374.002,355.73-1.98%1,628,800