Skip to main content
logo
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
3,850.00
-45.00 (-1.16%)
Jun 19, 2026, 3:30 PM JST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20263,199.003,300.003,184.003,227.003,227.003.13%958,000
May 20, 20263,087.003,135.003,053.003,129.003,129.00-1,271,300
May 19, 20263,166.003,212.003,071.003,129.003,129.00-0.70%960,500
May 18, 20263,184.003,195.003,104.003,151.003,151.00-2.42%1,357,400
May 15, 20263,326.003,403.003,205.003,229.003,229.00-4.30%1,634,000
May 14, 20263,359.003,486.003,348.003,374.003,374.002.58%1,507,500
May 13, 20263,319.003,385.003,248.003,289.003,289.00-2.75%1,800,900
May 12, 20263,470.003,493.003,356.003,382.003,382.00-1.28%1,816,000
May 11, 20263,466.003,487.003,356.003,426.003,426.00-1.83%2,169,000
May 8, 20263,406.003,530.003,386.003,490.003,490.001.10%2,019,000
May 7, 20263,498.003,545.003,400.003,452.003,452.000.70%3,730,100
May 1, 20263,309.003,500.003,246.003,428.003,428.00-4.49%2,736,400
Apr 30, 20263,393.003,723.003,350.003,589.003,589.007.62%4,346,700
Apr 28, 20263,395.003,395.003,309.003,335.003,335.00-1.71%2,452,300
Apr 27, 20263,065.003,393.003,044.003,393.003,393.0011.54%2,863,900
Apr 24, 20263,025.003,042.002,982.003,042.003,042.001.37%776,100
Apr 23, 20263,060.003,078.002,963.503,001.003,001.00-2.88%1,106,400
Apr 22, 20263,100.003,113.003,048.003,090.003,090.00-0.68%927,300
Apr 21, 20263,150.003,166.003,107.003,111.003,111.00-0.67%769,300
Apr 20, 20263,086.003,156.003,062.003,132.003,132.002.65%1,124,200
Apr 17, 20263,015.003,060.003,000.003,051.003,051.000.07%1,075,300
Apr 16, 20263,034.003,072.003,006.003,049.003,049.000.79%975,700
Apr 15, 20262,992.003,034.002,982.503,025.003,025.002.23%1,014,100
Apr 14, 20263,032.003,032.002,938.002,959.002,959.00-0.85%776,900
Apr 13, 20262,951.502,998.502,935.502,984.502,984.50-1.08%1,125,900
Apr 10, 20262,998.003,038.002,995.503,017.003,017.001.28%784,000
Apr 9, 20262,980.503,034.002,958.502,979.002,979.000.90%1,257,800
Apr 8, 20262,957.002,958.502,890.002,952.502,952.505.16%1,404,600
Apr 7, 20262,791.502,816.002,767.002,807.502,807.500.14%541,700