Skip to main content
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
2,341.50
-19.50 (-0.83%)
Sep 26, 2025, 3:30 PM JST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,369.502,375.502,339.002,341.502,341.50-0.83%1,075,500
Sep 25, 20252,375.002,375.002,333.002,361.002,361.00-0.11%1,024,900
Sep 24, 20252,400.502,414.002,357.502,363.502,363.50-1.09%970,400
Sep 22, 20252,374.502,414.502,374.002,389.502,389.500.65%1,021,000
Sep 19, 20252,450.002,450.002,360.502,374.002,374.00-1.98%1,628,800
Sep 18, 20252,410.002,432.502,383.502,422.002,422.001.00%1,445,600
Sep 17, 20252,417.002,430.002,392.002,398.002,398.00-0.35%1,716,700
Sep 16, 20252,393.502,432.502,393.502,406.502,406.501.67%1,716,700
Sep 12, 20252,400.002,406.002,364.002,367.002,367.000.04%1,467,600
Sep 11, 20252,344.502,368.002,317.002,366.002,366.002.14%1,467,600
Sep 10, 20252,340.002,347.502,307.002,316.502,316.50-1.00%1,205,600
Sep 9, 20252,367.002,378.002,335.002,340.002,340.00-0.53%1,589,100
Sep 8, 20252,313.502,356.002,303.502,352.502,352.501.38%1,626,700
Sep 5, 20252,290.002,325.002,271.002,320.502,320.502.54%1,377,400
Sep 4, 20252,241.502,286.002,240.002,263.002,263.001.00%942,800
Sep 3, 20252,274.502,287.502,230.502,240.502,240.50-1.69%1,275,100
Sep 2, 20252,317.502,337.002,276.502,279.002,279.00-1.04%1,214,100
Sep 1, 20252,239.502,310.502,227.002,303.002,303.001.99%1,410,700
Aug 29, 20252,281.002,281.502,258.002,258.002,258.00-1.10%1,385,800
Aug 28, 20252,323.502,323.502,255.002,283.002,283.00-1.06%1,926,100
Aug 27, 20252,284.502,328.002,283.002,307.502,307.50-0.32%2,083,100
Aug 26, 20252,290.002,351.502,285.002,315.002,315.00-0.37%2,924,700
Aug 25, 20252,209.002,370.502,209.002,323.502,323.505.97%2,790,400
Aug 22, 20252,136.502,204.502,117.002,192.502,192.502.10%1,259,500
Aug 21, 20252,154.002,175.502,142.502,147.502,147.50-0.83%894,100
Aug 20, 20252,179.502,194.002,145.502,165.502,165.50-0.18%1,276,600
Aug 19, 20252,199.002,217.502,161.502,169.502,169.50-1.34%1,242,000
Aug 18, 20252,218.502,224.502,194.502,199.002,199.00-0.48%1,187,300
Aug 15, 20252,169.502,218.002,150.002,209.502,209.50-0.45%1,596,400
Aug 14, 20252,233.502,279.002,204.502,219.502,219.50-1.07%1,485,200
Aug 13, 20252,229.502,264.502,212.502,243.502,243.501.38%1,717,300
Aug 12, 20252,150.002,218.502,145.002,213.002,213.002.17%1,663,900
Aug 8, 20252,169.502,198.502,154.002,166.002,166.00-0.16%1,441,800
Aug 7, 20252,166.002,191.002,147.502,169.502,169.50-0.96%1,357,600
Aug 6, 20252,169.502,210.002,164.002,190.502,190.500.55%1,718,900
Aug 5, 20252,175.502,201.002,171.002,178.502,178.501.00%1,702,500
Aug 4, 20252,153.502,175.002,129.002,157.002,157.00-2.11%1,382,900
Aug 1, 20252,195.002,243.502,176.002,203.502,203.500.52%1,715,700
Jul 31, 20252,175.002,225.502,173.002,192.002,192.00-0.79%2,362,300
Jul 30, 20252,247.002,263.002,204.002,209.502,209.50-2.41%2,468,400
Jul 29, 20252,225.502,269.502,224.502,264.002,264.001.73%3,532,600
Jul 28, 20252,199.002,266.502,176.002,225.502,225.505.15%4,589,600
Jul 25, 20252,052.502,176.501,980.002,116.502,116.502.15%2,829,800
Jul 24, 20252,078.002,090.002,052.502,072.002,072.00-0.34%1,290,200
Jul 23, 20252,030.002,094.502,015.502,079.002,079.004.26%1,383,900
Jul 22, 20252,026.502,044.001,988.501,994.001,994.00-2.25%1,498,100
Jul 18, 20252,049.002,073.002,028.502,040.002,040.00-0.44%1,104,900
Jul 17, 20252,009.002,057.002,003.002,049.002,049.001.09%815,500
Jul 16, 20252,055.002,066.002,024.502,027.002,027.00-0.39%1,262,100
Jul 15, 20252,009.502,044.002,006.502,035.002,035.002.13%1,869,700