Skip to main content
MINISTOP Co., Ltd. (TYO:9946)
Japan flag Japan · Delayed Price · Currency is JPY
1,821.00
+23.00 (1.28%)
Mar 10, 2026, 12:33 PM JST

MINISTOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,780.001,794.001,771.001,790.001,790.00-106,700
Mar 5, 20261,776.001,818.001,776.001,790.001,790.001.30%189,200
Mar 4, 20261,802.001,805.001,756.001,767.001,767.00-3.44%285,700
Mar 3, 20261,850.001,850.001,822.001,830.001,830.00-1.88%250,800
Mar 2, 20261,890.001,890.001,861.001,865.001,865.00-1.58%225,500
Feb 27, 20261,949.001,949.001,885.001,895.001,895.00-2.82%386,100
Feb 26, 20262,003.002,008.001,950.001,950.001,950.00-3.47%369,300
Feb 25, 20262,020.002,025.002,020.002,020.002,010.00-300,600
Feb 24, 20262,025.002,028.002,017.002,020.002,010.000.20%127,700
Feb 20, 20262,022.002,024.002,015.002,016.002,006.02-0.05%62,800
Feb 19, 20262,022.002,024.002,013.002,017.002,007.01-0.05%78,200
Feb 18, 20262,025.002,029.002,011.002,018.002,008.01-0.05%55,800
Feb 17, 20262,015.002,024.002,005.002,019.002,009.000.75%91,600
Feb 16, 20262,027.002,029.002,003.002,004.001,994.08-0.50%116,000
Feb 13, 20262,029.002,036.002,011.002,014.002,004.03-0.69%131,000
Feb 12, 20262,044.002,046.002,028.002,028.002,017.96-0.10%123,900
Feb 10, 20262,038.002,047.002,030.002,030.002,019.95-0.05%78,400
Feb 9, 20262,053.002,055.002,031.002,031.002,020.95-0.54%84,700
Feb 6, 20262,054.002,057.002,030.002,042.002,031.890.05%71,500
Feb 5, 20262,044.002,057.002,032.002,041.002,030.900.39%81,400
Feb 4, 20262,032.002,041.002,026.002,033.002,022.94-0.15%72,300
Feb 3, 20262,039.002,056.002,031.002,036.002,025.92-0.68%98,100
Feb 2, 20262,050.002,068.002,039.002,050.002,039.851.13%97,100
Jan 30, 20261,980.002,030.001,980.002,027.002,016.972.84%97,100
Jan 29, 20261,985.001,998.001,961.001,971.001,961.24-1.15%152,100
Jan 28, 20262,031.002,045.001,993.001,994.001,984.13-2.16%193,900
Jan 27, 20262,056.002,057.002,038.002,038.002,027.91-1.31%140,500
Jan 26, 20262,065.002,075.002,053.002,065.002,054.780.10%204,400
Jan 23, 20262,084.002,087.002,061.002,063.002,052.79-1.20%130,200
Jan 22, 20262,104.002,110.002,086.002,088.002,077.66-0.48%156,100
Jan 21, 20262,132.002,137.002,095.002,098.002,087.61-1.64%99,500
Jan 20, 20262,168.002,168.002,131.002,133.002,122.44-0.37%98,600
Jan 19, 20262,155.002,177.002,139.002,141.002,130.40-0.46%95,300
Jan 16, 20262,177.002,177.002,142.002,151.002,140.350.19%79,400
Jan 15, 20262,130.002,168.002,112.002,147.002,136.371.71%96,300
Jan 14, 20262,114.002,117.002,092.002,111.002,100.550.96%99,500
Jan 13, 20262,183.002,188.002,091.002,091.002,080.65-2.47%184,500
Jan 9, 20262,060.002,145.002,051.002,144.002,133.393.33%203,800
Jan 8, 20262,179.002,181.002,071.002,075.002,064.73-4.77%271,700
Jan 7, 20262,164.002,198.002,158.002,179.002,168.210.69%57,000
Jan 6, 20262,156.002,165.002,149.002,164.002,153.290.60%51,800
Jan 5, 20262,174.002,174.002,137.002,151.002,140.35-0.19%80,300
Dec 30, 20252,175.002,179.002,155.002,155.002,144.33-0.92%51,300
Dec 29, 20252,150.002,175.002,150.002,175.002,164.231.35%55,100
Dec 26, 20252,133.002,150.002,130.002,146.002,135.380.99%37,600
Dec 25, 20252,140.002,150.002,125.002,125.002,114.48-0.70%31,600
Dec 24, 20252,129.002,140.002,126.002,140.002,129.410.52%37,500
Dec 23, 20252,103.002,138.002,103.002,129.002,118.461.28%66,900
Dec 22, 20252,106.002,109.002,096.002,102.002,091.59-0.10%31,000
Dec 19, 20252,100.002,109.002,092.002,104.002,093.580.19%53,500
Dec 18, 20252,072.002,113.002,069.002,100.002,089.601.55%53,400
Dec 17, 20252,069.002,072.002,060.002,068.002,057.76-0.05%31,200
Dec 16, 20252,070.002,086.002,069.002,069.002,058.76-0.34%25,700
Dec 15, 20252,062.002,083.002,062.002,076.002,065.720.83%40,100
Dec 12, 20252,066.002,082.002,058.002,059.002,048.81-0.10%30,400
Dec 11, 20252,070.002,076.002,051.002,061.002,050.80-0.39%41,700
Dec 10, 20252,073.002,083.002,062.002,069.002,058.760.19%27,900
Dec 9, 20252,055.002,065.002,050.002,065.002,054.780.49%27,800
Dec 8, 20252,056.002,060.002,035.002,055.002,044.83-0.05%42,800
Dec 5, 20252,074.002,076.002,055.002,056.002,045.82-1.34%30,300
Dec 4, 20252,062.002,084.002,060.002,084.002,073.680.48%29,800
Dec 3, 20252,094.002,094.002,073.002,074.002,063.73-0.96%24,100
Dec 2, 20252,080.002,097.002,073.002,094.002,083.630.67%22,400
Dec 1, 20252,102.002,104.002,076.002,080.002,069.70-1.14%32,800
Nov 28, 20252,107.002,117.002,100.002,104.002,093.58-0.14%34,300
Nov 27, 20252,095.002,107.002,085.002,107.002,096.570.77%46,500
Nov 26, 20252,068.002,093.002,065.002,091.002,080.651.11%39,000
Nov 25, 20252,092.002,092.002,059.002,068.002,057.76-1.48%61,200
Nov 21, 20252,059.002,099.002,059.002,099.002,088.612.14%65,700
Nov 20, 20252,060.002,069.002,049.002,055.002,044.83-0.15%43,200
Nov 19, 20252,044.002,062.002,044.002,058.002,047.810.49%45,200
Nov 18, 20252,045.002,060.002,037.002,048.002,037.86-0.58%41,200
Nov 17, 20252,030.002,061.002,013.002,060.002,049.801.03%81,900
Nov 14, 20252,041.002,052.002,027.002,039.002,028.91-0.24%54,400
Nov 13, 20252,040.002,048.002,035.002,044.002,033.880.79%25,900
Nov 12, 20252,018.002,047.002,015.002,028.002,017.960.35%45,100
Nov 11, 20252,020.002,031.002,008.002,021.002,011.000.30%43,900
Nov 10, 20252,000.002,015.001,991.002,015.002,005.021.10%62,500
Nov 7, 20251,970.001,993.001,963.001,993.001,983.131.17%32,300
Nov 6, 20251,976.001,976.001,960.001,970.001,960.25-0.30%53,800
Nov 5, 20251,964.001,979.001,959.001,976.001,966.220.71%55,800
Nov 4, 20251,971.001,977.001,960.001,962.001,952.29-0.81%89,800
Oct 31, 20251,985.001,989.001,969.001,978.001,968.21-0.35%96,400
Oct 30, 20251,975.001,992.001,970.001,985.001,975.170.20%218,200
Oct 29, 20252,002.002,008.001,977.001,981.001,971.19-1.25%93,600
Oct 28, 20252,018.002,022.002,006.002,006.001,996.07-1.71%48,900
Oct 27, 20252,025.002,041.002,015.002,041.002,030.901.49%39,200
Oct 24, 20252,048.002,053.002,008.002,011.002,001.04-1.47%54,400
Oct 23, 20252,060.002,067.002,040.002,041.002,030.90-1.07%35,100
Oct 22, 20252,035.002,073.002,031.002,063.002,052.791.78%60,600
Oct 21, 20252,026.002,039.002,020.002,027.002,016.970.05%36,500
Oct 20, 20252,010.002,034.002,010.002,026.002,015.970.85%44,400
Oct 17, 20252,006.002,022.002,001.002,009.001,999.050.30%42,300
Oct 16, 20252,009.002,017.002,002.002,003.001,993.08-0.60%44,400
Oct 15, 20252,044.002,061.002,002.002,015.002,005.02-1.42%75,900
Oct 14, 20252,059.002,092.002,034.002,044.002,033.88-2.62%118,100
Oct 10, 20252,077.002,105.002,057.002,099.002,088.61-0.85%153,100
Oct 9, 20252,100.002,140.002,054.002,117.002,106.528.23%514,000
Oct 8, 20251,974.001,981.001,955.001,956.001,946.32-0.91%141,900
Oct 7, 20251,996.001,998.001,966.001,974.001,964.23-0.60%69,000