Skip to main content
logo
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
4,093.00
+156.00 (3.96%)
Oct 5, 2026, 3:30 PM JST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,894.003,978.003,887.003,937.003,937.00-0.93%1,238,900
Oct 1, 20263,859.003,974.003,817.003,974.003,974.002.98%1,233,500
Sep 30, 20263,888.003,918.003,838.003,859.003,859.000.05%1,217,700
Sep 29, 20263,820.003,858.003,793.003,857.003,857.000.83%1,033,500
Sep 28, 20263,964.003,985.003,856.003,856.003,825.08-1.61%1,761,100
Sep 25, 20263,788.003,940.003,773.003,919.003,887.572.30%2,142,200
Sep 24, 20263,656.003,831.003,631.003,831.003,800.285.54%1,641,700
Sep 18, 20263,596.003,630.003,557.003,630.003,600.891.91%1,538,300
Sep 17, 20263,570.003,621.003,496.003,562.003,533.44-1.03%1,432,000
Sep 16, 20263,518.003,655.003,517.003,599.003,570.141.49%1,586,100
Sep 15, 20263,471.003,569.003,442.003,546.003,517.571.84%2,037,300
Sep 14, 20263,410.003,501.003,377.003,482.003,454.081.02%975,300
Sep 11, 20263,399.003,450.003,369.003,447.003,419.36-2.60%1,583,400
Sep 10, 20263,511.003,554.003,496.003,539.003,510.62-0.31%1,149,100
Sep 9, 20263,528.003,621.003,518.003,550.003,521.530.45%1,471,500
Sep 8, 20263,696.003,703.003,530.003,534.003,505.66-5.08%913,600
Sep 7, 20263,740.003,743.003,693.003,723.003,693.151.44%733,100
Sep 4, 20263,694.003,716.003,626.003,670.003,640.57-0.62%1,222,100
Sep 3, 20263,699.003,732.003,623.003,693.003,663.391.76%1,219,900
Sep 2, 20263,682.003,697.003,594.003,629.003,599.90-3.94%883,200
Sep 1, 20263,705.003,782.003,665.003,778.003,747.710.48%995,100
Aug 31, 20263,713.003,765.003,651.003,760.003,729.850.16%1,127,200
Aug 28, 20263,737.003,841.003,730.003,754.003,723.902.37%1,691,000
Aug 27, 20263,671.003,716.003,596.003,667.003,637.600.03%1,207,300
Aug 26, 20263,632.003,673.003,576.003,666.003,636.600.05%936,400
Aug 25, 20263,580.003,673.003,580.003,664.003,634.621.05%1,156,300
Aug 24, 20263,658.003,658.003,605.003,626.003,596.920.30%1,164,400
Aug 21, 20263,695.003,705.003,588.003,615.003,586.01-2.80%1,075,100
Aug 20, 20263,698.003,729.003,669.003,719.003,689.181.11%1,173,600
Aug 19, 20263,700.003,766.003,634.003,678.003,648.51-5.55%1,569,300
Aug 18, 20263,984.003,984.003,868.003,894.003,862.78-1.37%1,083,000
Aug 17, 20263,924.003,948.003,854.003,948.003,916.343.05%1,352,700
Aug 14, 20263,742.003,831.003,720.003,831.003,800.282.46%1,645,100
Aug 13, 20263,757.003,798.003,711.003,739.003,709.021.41%951,700
Aug 12, 20263,678.003,695.003,590.003,687.003,657.44-0.27%1,761,600
Aug 10, 20263,710.003,789.003,683.003,697.003,667.35-1.36%1,681,200
Aug 7, 20263,715.003,803.003,674.003,748.003,717.95-1.52%2,098,100
Aug 6, 20263,825.003,874.003,787.003,806.003,775.48-0.21%1,555,300
Aug 5, 20264,049.004,071.003,761.003,814.003,783.42-5.85%4,052,700
Aug 4, 20264,051.004,178.003,952.004,051.004,018.522.51%1,954,000
Aug 3, 20264,001.004,066.003,827.003,952.003,920.312.36%3,726,500
Jul 31, 20263,829.004,001.003,624.003,861.003,830.0410.98%3,530,500
Jul 30, 20263,457.003,511.003,413.003,479.003,451.10-1.11%1,647,600
Jul 29, 20263,461.003,566.003,395.003,518.003,489.791.71%2,011,600
Jul 28, 20263,557.003,568.003,428.003,459.003,431.26-5.93%1,604,000
Jul 27, 20263,620.003,677.003,583.003,677.003,647.522.62%1,182,100
Jul 24, 20263,694.003,708.003,570.003,583.003,554.27-4.17%1,101,800
Jul 23, 20263,699.003,770.003,683.003,739.003,709.020.75%1,033,900
Jul 22, 20263,768.003,801.003,709.003,711.003,681.24-0.32%1,071,500
Jul 21, 20263,772.003,772.003,625.003,723.003,693.152.51%1,302,800