MISUMI Group Inc. (TYO:9962)
Japan · Delayed Price · Currency is JPY 3,134.00
+83.00 (2.72%)
Apr 20, 2026, 3:19 PM JST
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3,086.00 | 3,156.00 | 3,062.00 | 3,146.00 | - | 3.11% | 179,200 |
| Apr 17, 2026 | 3,015.00 | 3,060.00 | 3,000.00 | 3,051.00 | 3,051.00 | 0.07% | 1,075,300 |
| Apr 16, 2026 | 3,034.00 | 3,072.00 | 3,006.00 | 3,049.00 | 3,049.00 | 0.79% | 975,700 |
| Apr 15, 2026 | 2,992.00 | 3,034.00 | 2,982.50 | 3,025.00 | 3,025.00 | 2.23% | 1,014,100 |
| Apr 14, 2026 | 3,032.00 | 3,032.00 | 2,938.00 | 2,959.00 | 2,959.00 | -0.85% | 776,900 |
| Apr 13, 2026 | 2,951.50 | 2,998.50 | 2,935.50 | 2,984.50 | 2,984.50 | -1.08% | 1,125,900 |
| Apr 10, 2026 | 2,998.00 | 3,038.00 | 2,995.50 | 3,017.00 | 3,017.00 | 1.28% | 784,000 |
| Apr 9, 2026 | 2,980.50 | 3,034.00 | 2,958.50 | 2,979.00 | 2,979.00 | 0.90% | 1,257,800 |
| Apr 8, 2026 | 2,957.00 | 2,958.50 | 2,890.00 | 2,952.50 | 2,952.50 | 5.16% | 1,404,600 |
| Apr 7, 2026 | 2,791.50 | 2,816.00 | 2,767.00 | 2,807.50 | 2,807.50 | 0.14% | 541,700 |
| Apr 6, 2026 | 2,787.00 | 2,824.50 | 2,787.00 | 2,803.50 | 2,803.50 | 1.59% | 744,700 |
| Apr 3, 2026 | 2,744.00 | 2,769.00 | 2,735.00 | 2,759.50 | 2,759.50 | 1.75% | 596,000 |
| Apr 2, 2026 | 2,775.00 | 2,809.50 | 2,702.00 | 2,712.00 | 2,712.00 | -1.92% | 938,600 |
| Apr 1, 2026 | 2,741.00 | 2,765.00 | 2,691.00 | 2,765.00 | 2,765.00 | 5.31% | 1,068,800 |
| Mar 31, 2026 | 2,543.00 | 2,650.50 | 2,528.00 | 2,625.50 | 2,625.50 | 0.77% | 1,236,600 |
| Mar 30, 2026 | 2,605.00 | 2,673.50 | 2,562.50 | 2,605.50 | 2,605.50 | -6.31% | 1,301,000 |
| Mar 27, 2026 | 2,793.50 | 2,803.00 | 2,734.00 | 2,781.00 | 2,754.96 | -1.38% | 1,466,000 |
| Mar 26, 2026 | 2,831.50 | 2,875.50 | 2,788.50 | 2,820.00 | 2,793.59 | -0.11% | 746,000 |
| Mar 25, 2026 | 2,825.50 | 2,844.50 | 2,802.00 | 2,823.00 | 2,796.57 | 3.09% | 881,900 |
| Mar 24, 2026 | 2,750.50 | 2,771.00 | 2,668.50 | 2,738.50 | 2,712.86 | 3.40% | 1,232,100 |
| Mar 23, 2026 | 2,736.50 | 2,740.00 | 2,630.00 | 2,648.50 | 2,623.70 | -4.95% | 1,062,500 |
| Mar 19, 2026 | 2,836.50 | 2,871.50 | 2,786.50 | 2,786.50 | 2,760.41 | -5.80% | 1,694,600 |
| Mar 18, 2026 | 2,910.50 | 2,966.00 | 2,879.00 | 2,958.00 | 2,930.30 | 2.57% | 1,321,300 |
| Mar 17, 2026 | 2,897.00 | 2,933.00 | 2,861.00 | 2,884.00 | 2,857.00 | 1.91% | 1,211,900 |
| Mar 16, 2026 | 2,859.50 | 2,903.00 | 2,797.00 | 2,830.00 | 2,803.50 | -2.14% | 957,100 |
| Mar 13, 2026 | 2,909.00 | 2,961.00 | 2,880.50 | 2,892.00 | 2,864.92 | -2.26% | 1,309,000 |
| Mar 12, 2026 | 2,982.00 | 2,996.50 | 2,908.00 | 2,959.00 | 2,931.29 | -1.32% | 982,100 |
| Mar 11, 2026 | 3,079.00 | 3,085.00 | 2,996.50 | 2,998.50 | 2,970.42 | 4.90% | 1,625,300 |
| Mar 10, 2026 | 2,855.50 | 2,885.50 | 2,812.00 | 2,858.50 | 2,831.73 | 2.55% | 1,896,000 |
| Mar 9, 2026 | 2,737.50 | 2,824.00 | 2,715.50 | 2,787.50 | 2,761.40 | -6.69% | 1,202,200 |
| Mar 6, 2026 | 2,949.00 | 3,004.00 | 2,929.50 | 2,987.50 | 2,959.53 | -0.38% | 1,118,300 |
| Mar 5, 2026 | 2,998.50 | 3,039.00 | 2,937.50 | 2,999.00 | 2,970.92 | 3.47% | 1,186,000 |
| Mar 4, 2026 | 2,900.00 | 2,983.00 | 2,848.00 | 2,898.50 | 2,871.36 | -2.83% | 1,906,300 |
| Mar 3, 2026 | 3,088.00 | 3,136.00 | 2,976.50 | 2,983.00 | 2,955.07 | -4.33% | 1,150,900 |
| Mar 2, 2026 | 3,078.00 | 3,118.00 | 3,042.00 | 3,118.00 | 3,088.80 | -0.95% | 810,800 |
| Feb 27, 2026 | 3,071.00 | 3,149.00 | 3,055.00 | 3,148.00 | 3,118.52 | 3.21% | 1,034,200 |
| Feb 26, 2026 | 3,095.00 | 3,129.00 | 3,035.00 | 3,050.00 | 3,021.44 | -3.63% | 2,011,800 |
| Feb 25, 2026 | 3,112.00 | 3,216.00 | 3,112.00 | 3,165.00 | 3,135.36 | 2.33% | 2,178,400 |
| Feb 24, 2026 | 3,066.00 | 3,127.00 | 3,036.00 | 3,093.00 | 3,064.04 | 1.51% | 1,511,100 |
| Feb 20, 2026 | 3,008.00 | 3,056.00 | 3,008.00 | 3,047.00 | 3,018.47 | -1.01% | 1,027,100 |
| Feb 19, 2026 | 3,058.00 | 3,097.00 | 3,052.00 | 3,078.00 | 3,049.18 | 0.26% | 1,010,500 |
| Feb 18, 2026 | 3,090.00 | 3,132.00 | 3,064.00 | 3,070.00 | 3,041.25 | 0.10% | 1,268,000 |
| Feb 17, 2026 | 3,026.00 | 3,082.00 | 2,977.50 | 3,067.00 | 3,038.28 | -2.36% | 987,600 |
| Feb 16, 2026 | 3,056.00 | 3,179.00 | 3,036.00 | 3,141.00 | 3,111.59 | 3.56% | 1,232,100 |
| Feb 13, 2026 | 3,109.00 | 3,178.00 | 3,012.00 | 3,033.00 | 3,004.60 | -4.59% | 1,896,200 |
| Feb 12, 2026 | 3,200.00 | 3,242.00 | 3,159.00 | 3,179.00 | 3,149.23 | 0.25% | 1,617,800 |
| Feb 10, 2026 | 3,166.00 | 3,207.00 | 3,149.00 | 3,171.00 | 3,141.31 | -0.03% | 1,067,700 |
| Feb 9, 2026 | 3,197.00 | 3,237.00 | 3,124.00 | 3,172.00 | 3,142.30 | 2.89% | 1,648,600 |
| Feb 6, 2026 | 3,040.00 | 3,093.00 | 3,004.00 | 3,083.00 | 3,054.13 | 1.88% | 1,732,500 |
| Feb 5, 2026 | 3,210.00 | 3,210.00 | 3,026.00 | 3,026.00 | 2,997.67 | -1.21% | 2,922,600 |