Skip to main content
logo
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
3,482.00
+35.00 (1.02%)
Sep 14, 2026, 3:30 PM JST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20263,410.003,501.003,377.003,482.003,482.001.02%975,300
Sep 11, 20263,399.003,450.003,369.003,447.003,447.00-2.60%1,583,400
Sep 10, 20263,511.003,554.003,496.003,539.003,539.00-0.31%1,149,100
Sep 9, 20263,528.003,621.003,518.003,550.003,550.000.45%1,471,500
Sep 8, 20263,696.003,703.003,530.003,534.003,534.00-5.08%913,600
Sep 7, 20263,740.003,743.003,693.003,723.003,723.001.44%733,100
Sep 4, 20263,694.003,716.003,626.003,670.003,670.00-0.62%1,222,100
Sep 3, 20263,699.003,732.003,623.003,693.003,693.001.76%1,219,900
Sep 2, 20263,682.003,697.003,594.003,629.003,629.00-3.94%883,200
Sep 1, 20263,705.003,782.003,665.003,778.003,778.000.48%995,100
Aug 31, 20263,713.003,765.003,651.003,760.003,760.000.16%1,127,200
Aug 28, 20263,737.003,841.003,730.003,754.003,754.002.37%1,691,000
Aug 27, 20263,671.003,716.003,596.003,667.003,667.000.03%1,207,300
Aug 26, 20263,632.003,673.003,576.003,666.003,666.000.05%936,400
Aug 25, 20263,580.003,673.003,580.003,664.003,664.001.05%1,156,300
Aug 24, 20263,658.003,658.003,605.003,626.003,626.000.30%1,164,400
Aug 21, 20263,695.003,705.003,588.003,615.003,615.00-2.80%1,075,100
Aug 20, 20263,698.003,729.003,669.003,719.003,719.001.11%1,173,600
Aug 19, 20263,700.003,766.003,634.003,678.003,678.00-5.55%1,569,300
Aug 18, 20263,984.003,984.003,868.003,894.003,894.00-1.37%1,083,000
Aug 17, 20263,924.003,948.003,854.003,948.003,948.003.05%1,352,700
Aug 14, 20263,742.003,831.003,720.003,831.003,831.002.46%1,645,100
Aug 13, 20263,757.003,798.003,711.003,739.003,739.001.41%951,700
Aug 12, 20263,678.003,695.003,590.003,687.003,687.00-0.27%1,761,600
Aug 10, 20263,710.003,789.003,683.003,697.003,697.00-1.36%1,681,200
Aug 7, 20263,715.003,803.003,674.003,748.003,748.00-1.52%2,098,100
Aug 6, 20263,825.003,874.003,787.003,806.003,806.00-0.21%1,555,300
Aug 5, 20264,049.004,071.003,761.003,814.003,814.00-5.85%4,052,700
Aug 4, 20264,051.004,178.003,952.004,051.004,051.002.51%1,954,000
Aug 3, 20264,001.004,066.003,827.003,952.003,952.002.36%3,726,500
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%871,600
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