Skip to main content
MINISTOP Co., Ltd. (TYO:9946)
Japan flag Japan · Delayed Price · Currency is JPY
1,889.00
+31.00 (1.67%)
Apr 28, 2026, 3:30 PM JST

MINISTOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,858.001,889.001,855.001,889.001,889.001.67%86,600
Apr 27, 20261,845.001,859.001,840.001,858.001,858.000.54%57,600
Apr 24, 20261,855.001,863.001,838.001,848.001,848.00-0.70%71,100
Apr 23, 20261,883.001,884.001,854.001,861.001,861.00-1.48%65,200
Apr 22, 20261,895.001,897.001,883.001,889.001,889.000.11%49,500
Apr 21, 20261,905.001,909.001,881.001,887.001,887.00-0.84%47,400
Apr 20, 20261,889.001,910.001,889.001,903.001,903.000.74%56,100
Apr 17, 20261,890.001,900.001,881.001,889.001,889.00-0.05%42,500
Apr 16, 20261,905.001,912.001,890.001,890.001,890.00-0.21%42,400
Apr 15, 20261,883.001,909.001,883.001,894.001,894.001.07%69,500
Apr 14, 20261,900.001,907.001,873.001,874.001,874.00-1.21%85,800
Apr 13, 20261,910.001,917.001,882.001,897.001,897.00-0.26%85,700
Apr 10, 20261,911.001,914.001,889.001,902.001,902.000.42%107,600
Apr 9, 20261,900.001,908.001,872.001,894.001,894.001.77%209,600
Apr 8, 20261,875.001,880.001,859.001,861.001,861.00-0.43%117,900
Apr 7, 20261,869.001,880.001,851.001,869.001,869.000.05%68,100
Apr 6, 20261,845.001,868.001,845.001,868.001,868.001.25%47,200
Apr 3, 20261,825.001,845.001,825.001,845.001,845.001.10%29,300
Apr 2, 20261,834.001,853.001,822.001,825.001,825.00-0.82%69,100
Apr 1, 20261,825.001,841.001,821.001,840.001,840.000.71%73,000
Mar 31, 20261,821.001,835.001,817.001,827.001,827.000.22%59,700
Mar 30, 20261,800.001,827.001,772.001,823.001,823.000.72%116,400
Mar 27, 20261,810.001,823.001,797.001,810.001,810.001.00%87,000
Mar 26, 20261,816.001,823.001,780.001,792.001,792.00-1.75%81,300
Mar 25, 20261,825.001,837.001,814.001,824.001,824.000.88%101,400
Mar 24, 20261,788.001,814.001,781.001,808.001,808.002.32%78,400
Mar 23, 20261,775.001,776.001,757.001,767.001,767.00-1.01%85,800
Mar 19, 20261,805.001,813.001,777.001,785.001,785.00-1.38%66,100
Mar 18, 20261,799.001,810.001,791.001,810.001,810.001.12%49,000
Mar 17, 20261,768.001,798.001,768.001,790.001,790.001.30%69,400
Mar 16, 20261,781.001,786.001,765.001,767.001,767.00-0.73%60,300
Mar 13, 20261,773.001,793.001,768.001,780.001,780.000.34%71,200
Mar 12, 20261,781.001,781.001,766.001,774.001,774.00-0.67%110,000
Mar 11, 20261,830.001,832.001,782.001,786.001,786.00-1.49%112,500
Mar 10, 20261,810.001,829.001,802.001,813.001,813.000.83%82,000
Mar 9, 20261,765.001,798.001,736.001,798.001,798.000.45%197,400
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