Misumi Co., Ltd. (FKSE:7441)
Japan
· Delayed Price · Currency is JPY 1,720.00
+10.00 (0.58%)
At close: Apr 21, 2026
Misumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.58% | 200 |
| Apr 20, 2026 | 1,701.00 | 1,710.00 | 1,701.00 | 1,710.00 | 1,710.00 | -3.88% | 1,300 |
| Apr 17, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.68% | 200 |
| Apr 16, 2026 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0.40% | 100 |
| Apr 15, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.69% | 100 |
| Apr 13, 2026 | 1,747.00 | 1,748.00 | 1,747.00 | 1,748.00 | 1,748.00 | 0.11% | 200 |
| Apr 9, 2026 | 1,766.00 | 1,766.00 | 1,746.00 | 1,746.00 | 1,746.00 | -1.41% | 600 |
| Apr 8, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 300 |
| Apr 7, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 300 |
| Apr 6, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 300 |
| Apr 3, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 300 |
| Apr 2, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 400 |
| Apr 1, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 200 |
| Mar 31, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.45% | 100 |
| Mar 27, 2026 | 1,750.00 | 1,779.00 | 1,750.00 | 1,779.00 | 1,754.00 | 1.66% | 200 |
| Mar 26, 2026 | 1,755.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,725.41 | -1.74% | 500 |
| Mar 24, 2026 | 1,782.00 | 1,782.00 | 1,781.00 | 1,781.00 | 1,755.97 | 2.00% | 400 |
| Mar 19, 2026 | 1,786.00 | 1,786.00 | 1,746.00 | 1,746.00 | 1,721.46 | -2.24% | 1,300 |
| Mar 18, 2026 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,760.90 | -0.11% | 300 |
| Mar 17, 2026 | 1,744.00 | 1,788.00 | 1,744.00 | 1,788.00 | 1,762.87 | 2.76% | 1,000 |
| Mar 16, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,715.55 | 0.58% | 100 |
| Mar 13, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,705.69 | 0.58% | 400 |
| Mar 12, 2026 | 1,742.00 | 1,742.00 | 1,720.00 | 1,720.00 | 1,695.83 | -1.21% | 2,100 |
| Mar 11, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,716.53 | - | 100 |
| Mar 10, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,716.53 | - | 200 |
| Mar 9, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,716.53 | 0.58% | 200 |
| Mar 5, 2026 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,706.67 | 0.29% | 100 |
| Mar 4, 2026 | 1,745.00 | 1,745.00 | 1,726.00 | 1,726.00 | 1,701.74 | -1.09% | 500 |
| Mar 3, 2026 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,720.48 | - | 600 |
| Mar 2, 2026 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,720.48 | 0.29% | 700 |
| Feb 27, 2026 | 1,735.00 | 1,740.00 | 1,717.00 | 1,740.00 | 1,715.55 | 0.29% | 900 |
| Feb 26, 2026 | 1,732.00 | 1,735.00 | 1,732.00 | 1,735.00 | 1,710.62 | 0.29% | 500 |
| Feb 25, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,705.69 | 0.29% | 100 |
| Feb 24, 2026 | 1,725.00 | 1,727.00 | 1,725.00 | 1,725.00 | 1,700.76 | - | 300 |
| Feb 20, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,700.76 | 0.29% | 400 |
| Feb 18, 2026 | 1,724.00 | 1,724.00 | 1,720.00 | 1,720.00 | 1,695.83 | -0.23% | 500 |
| Feb 17, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,699.77 | - | 300 |
| Feb 16, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,699.77 | - | 700 |
| Feb 12, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,699.77 | -0.06% | 100 |
| Feb 10, 2026 | 1,699.00 | 1,725.00 | 1,699.00 | 1,725.00 | 1,700.76 | -0.81% | 1,500 |
| Feb 9, 2026 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,714.56 | 1.22% | 100 |
| Feb 6, 2026 | 1,719.00 | 1,719.00 | 1,718.00 | 1,718.00 | 1,693.86 | -1.32% | 200 |
| Feb 3, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,716.53 | 0.99% | 300 |
| Feb 2, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,699.77 | 1.00% | 100 |
| Jan 23, 2026 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,683.01 | -2.23% | 100 |
| Jan 20, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,721.46 | 0.06% | 200 |
| Jan 19, 2026 | 1,748.00 | 1,748.00 | 1,745.00 | 1,745.00 | 1,720.48 | - | 2,400 |
| Jan 16, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,720.48 | - | 800 |
| Jan 9, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,720.48 | - | 200 |
| Jan 8, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,720.48 | - | 100 |
| Jan 7, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,720.48 | - | 300 |
| Jan 6, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,720.48 | 0.98% | 600 |
| Jan 5, 2026 | 1,729.00 | 1,729.00 | 1,728.00 | 1,728.00 | 1,703.72 | 0.93% | 1,200 |
| Dec 30, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,687.94 | - | 900 |
| Dec 25, 2025 | 1,700.00 | 1,712.00 | 1,700.00 | 1,712.00 | 1,687.94 | 1.06% | 200 |
| Dec 24, 2025 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,670.19 | 0.06% | 200 |
| Dec 23, 2025 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,669.21 | 0.06% | 100 |
| Dec 18, 2025 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,668.22 | 0.06% | 200 |
| Dec 17, 2025 | 1,690.00 | 1,703.00 | 1,690.00 | 1,691.00 | 1,667.24 | 0.89% | 600 |
| Dec 11, 2025 | 1,676.00 | 1,686.00 | 1,676.00 | 1,676.00 | 1,652.45 | 1.21% | 300 |
| Dec 10, 2025 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,632.73 | -2.36% | 1,200 |
| Dec 9, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,672.17 | - | 100 |
| Dec 8, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,672.17 | - | 100 |
| Dec 4, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,672.17 | - | 100 |
| Dec 3, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,672.17 | - | 300 |
| Dec 2, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,672.17 | - | 500 |
| Dec 1, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,672.17 | - | 500 |
| Nov 28, 2025 | 1,680.00 | 1,696.00 | 1,680.00 | 1,696.00 | 1,672.17 | 0.95% | 600 |
| Nov 27, 2025 | 1,665.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,656.39 | 2.38% | 1,200 |
| Nov 26, 2025 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,617.94 | -2.38% | 2,500 |
| Nov 17, 2025 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,657.38 | 0.06% | 100 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,656.39 | -1.98% | 1,500 |
| Nov 5, 2025 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,689.91 | - | 100 |
| Nov 4, 2025 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,689.91 | - | 200 |
| Oct 31, 2025 | 1,703.00 | 1,714.00 | 1,702.00 | 1,714.00 | 1,689.91 | 0.29% | 400 |
| Oct 30, 2025 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,684.98 | -0.18% | 100 |
| Oct 29, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,687.94 | 2.09% | 200 |