Skip to main content
logo
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
3,615.00
-104.00 (-2.80%)
Aug 21, 2026, 3:30 PM JST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%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