Skip to main content
logo
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
3,952.00
+91.00 (2.36%)
Aug 3, 2026, 3:30 PM JST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,829.004,001.003,624.003,861.003,861.0010.98%3,530,500
Jul 30, 20263,457.003,511.003,413.003,479.003,479.00-1.11%1,647,600
Jul 29, 20263,461.003,566.003,395.003,518.003,518.001.71%2,011,600
Jul 28, 20263,557.003,568.003,428.003,459.003,459.00-5.93%1,604,000
Jul 27, 20263,620.003,677.003,583.003,677.003,677.002.62%1,182,100
Jul 24, 20263,694.003,708.003,570.003,583.003,583.00-4.17%1,101,800
Jul 23, 20263,699.003,770.003,683.003,739.003,739.000.75%1,033,900
Jul 22, 20263,768.003,801.003,709.003,711.003,711.00-0.32%1,071,500
Jul 21, 20263,772.003,772.003,625.003,723.003,723.002.51%1,302,800
Jul 17, 20263,702.003,738.003,515.003,632.003,632.00-3.71%1,413,000
Jul 16, 20263,829.003,833.003,743.003,772.003,772.00-2.13%797,800
Jul 15, 20263,853.003,869.003,781.003,854.003,854.001.88%861,600
Jul 14, 20263,782.003,800.003,703.003,783.003,783.00-2.30%1,220,700
Jul 13, 20263,999.004,025.003,819.003,872.003,872.00-3.05%1,043,500
Jul 10, 20264,075.004,099.003,994.003,994.003,994.001.09%1,313,000
Jul 9, 20263,907.004,040.003,902.003,951.003,951.001.33%1,214,800
Jul 8, 20263,789.003,998.003,787.003,899.003,899.00-2.50%1,824,400
Jul 7, 20264,128.004,143.003,982.003,999.003,999.00-3.64%526,700
Jul 6, 20264,193.004,204.004,075.004,150.004,150.00-0.88%742,600
Jul 3, 20264,023.004,187.003,974.004,187.004,187.003.00%1,001,800
Jul 2, 20263,911.004,103.003,901.004,065.004,065.002.11%1,373,900
Jul 1, 20263,981.004,038.003,959.003,981.003,981.00-0.33%1,054,000
Jun 30, 20263,938.004,010.003,886.003,994.003,994.001.58%1,597,400
Jun 29, 20263,858.003,932.003,770.003,932.003,932.003.09%1,775,600
Jun 26, 20263,977.003,977.003,797.003,814.003,814.001.25%2,068,300
Jun 25, 20263,843.003,873.003,743.003,767.003,767.00-0.16%1,102,900
Jun 24, 20263,639.003,773.003,612.003,773.003,773.002.42%1,411,800
Jun 23, 20263,838.003,870.003,675.003,684.003,684.00-4.56%1,012,600
Jun 22, 20263,857.003,923.003,829.003,860.003,860.000.26%1,041,900
Jun 19, 20263,954.003,969.003,815.003,850.003,850.00-1.16%1,476,000
Jun 18, 20263,892.003,924.003,861.003,895.003,895.000.93%827,800
Jun 17, 20263,883.003,915.003,832.003,859.003,859.00-0.41%969,900
Jun 16, 20263,812.003,945.003,806.003,875.003,875.001.68%1,520,200
Jun 15, 20263,835.003,862.003,746.003,811.003,811.002.86%1,267,600
Jun 12, 20263,720.003,818.003,680.003,705.003,705.001.65%2,025,400
Jun 11, 20263,568.003,645.003,505.003,645.003,645.000.19%1,165,700
Jun 10, 20263,559.003,643.003,530.003,638.003,638.001.11%1,682,000
Jun 9, 20263,659.003,659.003,496.003,598.003,598.00-0.36%1,605,700
Jun 8, 20263,574.003,643.003,547.003,611.003,611.00-3.50%1,667,500
Jun 5, 20263,762.003,788.003,669.003,742.003,742.00-0.69%911,300
Jun 4, 20263,761.003,805.003,726.003,768.003,768.00-1.57%1,113,100
Jun 3, 20263,760.003,841.003,678.003,828.003,828.005.54%1,634,000
Jun 2, 20263,617.003,680.003,559.003,627.003,627.00-1.31%1,597,000
Jun 1, 20263,724.003,735.003,603.003,675.003,675.00-2.60%1,351,500
May 29, 20263,705.003,814.003,683.003,773.003,773.003.80%1,677,900
May 28, 20263,526.003,663.003,506.003,635.003,635.002.25%1,603,600
May 27, 20263,597.003,654.003,505.003,555.003,555.00-0.28%1,484,100
May 26, 20263,564.003,599.003,501.003,565.003,565.001.60%1,137,900
May 25, 20263,446.003,509.003,405.003,509.003,509.003.94%1,260,400
May 22, 20263,454.003,491.003,376.003,376.003,376.004.62%1,692,800