MISUMI Group Inc. (TYO:9962)
Japan · Delayed Price · Currency is JPY 3,773.00
+138.00 (3.80%)
May 29, 2026, 3:30 PM JST
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,705.00 | 3,814.00 | 3,683.00 | 3,773.00 | 3,773.00 | 3.80% | 1,677,900 |
| May 28, 2026 | 3,526.00 | 3,663.00 | 3,506.00 | 3,635.00 | 3,635.00 | 2.25% | 1,603,600 |
| May 27, 2026 | 3,597.00 | 3,654.00 | 3,505.00 | 3,555.00 | 3,555.00 | -0.28% | 1,484,100 |
| May 26, 2026 | 3,564.00 | 3,599.00 | 3,501.00 | 3,565.00 | 3,565.00 | 1.60% | 1,137,900 |
| May 25, 2026 | 3,446.00 | 3,509.00 | 3,405.00 | 3,509.00 | 3,509.00 | 3.94% | 1,260,400 |
| May 22, 2026 | 3,454.00 | 3,491.00 | 3,376.00 | 3,376.00 | 3,376.00 | 4.62% | 1,692,800 |
| May 21, 2026 | 3,199.00 | 3,300.00 | 3,184.00 | 3,227.00 | 3,227.00 | 3.13% | 958,000 |
| May 20, 2026 | 3,087.00 | 3,135.00 | 3,053.00 | 3,129.00 | 3,129.00 | - | 1,271,300 |
| May 19, 2026 | 3,166.00 | 3,212.00 | 3,071.00 | 3,129.00 | 3,129.00 | -0.70% | 960,500 |
| May 18, 2026 | 3,184.00 | 3,195.00 | 3,104.00 | 3,151.00 | 3,151.00 | -2.42% | 1,357,400 |
| May 15, 2026 | 3,326.00 | 3,403.00 | 3,205.00 | 3,229.00 | 3,229.00 | -4.30% | 1,634,000 |
| May 14, 2026 | 3,359.00 | 3,486.00 | 3,348.00 | 3,374.00 | 3,374.00 | 2.58% | 1,507,500 |
| May 13, 2026 | 3,319.00 | 3,385.00 | 3,248.00 | 3,289.00 | 3,289.00 | -2.75% | 1,800,900 |
| May 12, 2026 | 3,470.00 | 3,493.00 | 3,356.00 | 3,382.00 | 3,382.00 | -1.28% | 1,816,000 |
| May 11, 2026 | 3,466.00 | 3,487.00 | 3,356.00 | 3,426.00 | 3,426.00 | -1.83% | 2,169,000 |
| May 8, 2026 | 3,406.00 | 3,530.00 | 3,386.00 | 3,490.00 | 3,490.00 | 1.10% | 2,019,000 |
| May 7, 2026 | 3,498.00 | 3,545.00 | 3,400.00 | 3,452.00 | 3,452.00 | 0.70% | 3,730,100 |
| May 1, 2026 | 3,309.00 | 3,500.00 | 3,246.00 | 3,428.00 | 3,428.00 | -4.49% | 2,736,400 |
| Apr 30, 2026 | 3,393.00 | 3,723.00 | 3,350.00 | 3,589.00 | 3,589.00 | 7.62% | 4,346,700 |
| Apr 28, 2026 | 3,395.00 | 3,395.00 | 3,309.00 | 3,335.00 | 3,335.00 | -1.71% | 2,452,300 |
| Apr 27, 2026 | 3,065.00 | 3,393.00 | 3,044.00 | 3,393.00 | 3,393.00 | 11.54% | 2,863,900 |
| Apr 24, 2026 | 3,025.00 | 3,042.00 | 2,982.00 | 3,042.00 | 3,042.00 | 1.37% | 776,100 |
| Apr 23, 2026 | 3,060.00 | 3,078.00 | 2,963.50 | 3,001.00 | 3,001.00 | -2.88% | 1,106,400 |
| Apr 22, 2026 | 3,100.00 | 3,113.00 | 3,048.00 | 3,090.00 | 3,090.00 | -0.68% | 927,300 |
| Apr 21, 2026 | 3,150.00 | 3,166.00 | 3,107.00 | 3,111.00 | 3,111.00 | -0.67% | 769,300 |
| Apr 20, 2026 | 3,086.00 | 3,156.00 | 3,062.00 | 3,132.00 | 3,132.00 | 2.65% | 1,124,200 |
| 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 | -5.12% | 1,301,000 |
| Mar 27, 2026 | 2,793.50 | 2,803.00 | 2,734.00 | 2,781.00 | 2,746.04 | -1.38% | 1,466,000 |
| Mar 26, 2026 | 2,831.50 | 2,875.50 | 2,788.50 | 2,820.00 | 2,784.55 | -0.11% | 746,000 |
| Mar 25, 2026 | 2,825.50 | 2,844.50 | 2,802.00 | 2,823.00 | 2,787.51 | 3.09% | 881,900 |
| Mar 24, 2026 | 2,750.50 | 2,771.00 | 2,668.50 | 2,738.50 | 2,704.07 | 3.40% | 1,232,100 |
| Mar 23, 2026 | 2,736.50 | 2,740.00 | 2,630.00 | 2,648.50 | 2,615.21 | -4.95% | 1,062,500 |
| Mar 19, 2026 | 2,836.50 | 2,871.50 | 2,786.50 | 2,786.50 | 2,751.47 | -5.80% | 1,694,600 |
| Mar 18, 2026 | 2,910.50 | 2,966.00 | 2,879.00 | 2,958.00 | 2,920.81 | 2.57% | 1,321,300 |
| Mar 17, 2026 | 2,897.00 | 2,933.00 | 2,861.00 | 2,884.00 | 2,847.75 | 1.91% | 1,211,900 |
| Mar 16, 2026 | 2,859.50 | 2,903.00 | 2,797.00 | 2,830.00 | 2,794.42 | -2.14% | 957,100 |