Skip to main content
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
2,320.50
-0.50 (-0.02%)
At close: Dec 5, 2025

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,293.002,341.502,284.002,320.502,320.50-0.02%955,600
Dec 4, 20252,239.002,321.502,218.502,321.002,321.004.62%1,037,900
Dec 3, 20252,246.002,264.002,218.502,218.502,218.50-1.25%1,147,300
Dec 2, 20252,244.002,282.002,237.502,246.502,246.50-0.18%949,800
Dec 1, 20252,261.502,275.002,245.002,250.502,250.50-0.33%870,200
Nov 28, 20252,252.002,296.002,246.502,258.002,258.001.62%1,025,200
Nov 27, 20252,210.502,229.002,205.502,222.002,222.000.82%740,000
Nov 26, 20252,210.002,230.002,158.502,204.002,204.001.05%1,135,600
Nov 25, 20252,215.002,216.002,171.002,181.002,181.00-0.09%891,500
Nov 21, 20252,116.002,185.502,116.002,183.002,183.001.30%1,714,000
Nov 20, 20252,182.502,185.502,144.002,155.002,155.000.02%1,641,200
Nov 19, 20252,163.002,185.002,119.002,154.502,154.50-0.23%1,574,100
Nov 18, 20252,262.002,265.002,148.002,159.502,159.50-5.53%1,430,900
Nov 17, 20252,307.502,331.502,286.002,286.002,286.00-0.93%712,300
Nov 14, 20252,276.502,321.002,270.002,307.502,307.50-0.09%942,300
Nov 13, 20252,299.002,332.502,282.002,309.502,309.50-0.32%1,341,400
Nov 12, 20252,309.002,343.502,220.502,317.002,317.000.35%1,350,800
Nov 11, 20252,327.002,339.502,288.002,309.002,309.00-0.09%925,300
Nov 10, 20252,341.502,359.502,270.002,311.002,311.001.96%1,471,100
Nov 7, 20252,276.002,311.502,255.002,266.502,266.50-2.28%816,400
Nov 6, 20252,268.002,352.002,265.502,319.502,319.502.68%1,328,200
Nov 5, 20252,300.002,313.002,223.502,259.002,259.00-1.80%2,165,700
Nov 4, 20252,412.002,430.502,270.002,300.502,300.50-4.62%3,637,000
Oct 31, 20252,344.002,440.002,293.002,412.002,412.004.30%2,917,600
Oct 30, 20252,312.002,361.002,312.002,312.502,312.500.02%3,526,100
Oct 29, 20252,351.002,369.502,311.502,312.002,312.00-1.87%1,122,300
Oct 28, 20252,431.002,435.002,346.002,356.002,356.00-3.42%1,001,100
Oct 27, 20252,444.002,452.502,417.002,439.502,439.501.39%1,065,500
Oct 24, 20252,385.002,414.502,376.502,406.002,406.001.48%876,300
Oct 23, 20252,320.502,376.002,312.002,371.002,371.000.89%1,243,000
Oct 22, 20252,330.002,366.002,320.002,350.002,350.000.06%1,240,000
Oct 21, 20252,341.002,371.002,333.502,348.502,348.501.27%934,400
Oct 20, 20252,284.502,336.002,270.002,319.002,319.003.39%1,374,400
Oct 17, 20252,300.002,300.002,237.002,243.002,243.00-2.61%1,306,700
Oct 16, 20252,307.002,325.502,286.002,303.002,303.000.48%928,700
Oct 15, 20252,218.502,297.502,217.502,292.002,292.003.78%1,667,600
Oct 14, 20252,224.002,267.502,204.002,208.502,208.50-4.81%1,708,400
Oct 10, 20252,385.002,403.502,320.002,320.002,320.00-3.67%1,063,600
Oct 9, 20252,364.002,417.502,347.502,408.502,408.502.88%1,324,600
Oct 8, 20252,320.002,363.502,316.002,341.002,341.000.21%1,235,800
Oct 7, 20252,360.502,360.502,310.002,336.002,336.00-1.06%1,275,600
Oct 6, 20252,401.502,403.502,330.002,361.002,361.002.05%1,405,800
Oct 3, 20252,287.002,316.502,277.502,313.502,313.501.16%796,800
Oct 2, 20252,303.502,315.002,252.002,287.002,287.00-0.20%1,218,900
Oct 1, 20252,281.502,302.002,257.502,291.502,291.50-0.65%1,486,900
Sep 30, 20252,287.502,334.502,284.502,306.502,306.500.99%1,677,700
Sep 29, 20252,353.002,366.002,279.502,284.002,284.00-2.46%909,200
Sep 26, 20252,369.502,375.502,339.002,341.502,323.48-0.83%1,075,500
Sep 25, 20252,375.002,375.002,333.002,361.002,342.83-0.11%1,024,900
Sep 24, 20252,400.502,414.002,357.502,363.502,345.31-1.09%970,400
Sep 22, 20252,374.502,414.502,374.002,389.502,371.110.65%1,021,000
Sep 19, 20252,450.002,450.002,360.502,374.002,355.73-1.98%1,628,800
Sep 18, 20252,410.002,432.502,383.502,422.002,403.361.00%1,445,600
Sep 17, 20252,417.002,430.002,392.002,398.002,379.55-0.35%1,716,700
Sep 16, 20252,393.502,432.502,393.502,406.502,387.981.67%1,367,400
Sep 12, 20252,400.002,406.002,364.002,367.002,348.780.04%1,467,600
Sep 11, 20252,344.502,368.002,317.002,366.002,347.792.14%1,174,500
Sep 10, 20252,340.002,347.502,307.002,316.502,298.67-1.00%1,205,600
Sep 9, 20252,367.002,378.002,335.002,340.002,321.99-0.53%1,589,100
Sep 8, 20252,313.502,356.002,303.502,352.502,334.401.38%1,626,700
Sep 5, 20252,290.002,325.002,271.002,320.502,302.642.54%1,377,400
Sep 4, 20252,241.502,286.002,240.002,263.002,245.581.00%942,800
Sep 3, 20252,274.502,287.502,230.502,240.502,223.26-1.69%1,275,100
Sep 2, 20252,317.502,337.002,276.502,279.002,261.46-1.04%1,214,100
Sep 1, 20252,239.502,310.502,227.002,303.002,285.281.99%1,410,700
Aug 29, 20252,281.002,281.502,258.002,258.002,240.62-1.10%1,385,800
Aug 28, 20252,323.502,323.502,255.002,283.002,265.43-1.06%1,926,100
Aug 27, 20252,284.502,328.002,283.002,307.502,289.74-0.32%2,083,100
Aug 26, 20252,290.002,351.502,285.002,315.002,297.18-0.37%2,924,700
Aug 25, 20252,209.002,370.502,209.002,323.502,305.625.97%2,790,400
Aug 22, 20252,136.502,204.502,117.002,192.502,175.632.10%1,259,500
Aug 21, 20252,154.002,175.502,142.502,147.502,130.97-0.83%894,100
Aug 20, 20252,179.502,194.002,145.502,165.502,148.83-0.18%1,276,600
Aug 19, 20252,199.002,217.502,161.502,169.502,152.80-1.34%1,242,000
Aug 18, 20252,218.502,224.502,194.502,199.002,182.08-0.48%1,187,300
Aug 15, 20252,169.502,218.002,150.002,209.502,192.50-0.45%1,596,400
Aug 14, 20252,233.502,279.002,204.502,219.502,202.42-1.07%1,485,200
Aug 13, 20252,229.502,264.502,212.502,243.502,226.231.38%1,717,300
Aug 12, 20252,150.002,218.502,145.002,213.002,195.972.17%1,663,900
Aug 8, 20252,169.502,198.502,154.002,166.002,149.33-0.16%1,441,800
Aug 7, 20252,166.002,191.002,147.502,169.502,152.80-0.96%1,357,600
Aug 6, 20252,169.502,210.002,164.002,190.502,173.640.55%1,718,900
Aug 5, 20252,175.502,201.002,171.002,178.502,161.731.00%1,702,500
Aug 4, 20252,153.502,175.002,129.002,157.002,140.40-2.11%1,382,900
Aug 1, 20252,195.002,243.502,176.002,203.502,186.540.52%1,715,700
Jul 31, 20252,175.002,225.502,173.002,192.002,175.13-0.79%2,362,300
Jul 30, 20252,247.002,263.002,204.002,209.502,192.50-2.41%2,468,400
Jul 29, 20252,225.502,269.502,224.502,264.002,246.581.73%3,532,600
Jul 28, 20252,199.002,266.502,176.002,225.502,208.375.15%4,589,600
Jul 25, 20252,052.502,176.501,980.002,116.502,100.212.15%2,829,800
Jul 24, 20252,078.002,090.002,052.502,072.002,056.05-0.34%1,290,200
Jul 23, 20252,030.002,094.502,015.502,079.002,063.004.26%1,383,900
Jul 22, 20252,026.502,044.001,988.501,994.001,978.65-2.25%1,498,100
Jul 18, 20252,049.002,073.002,028.502,040.002,024.30-0.44%1,104,900
Jul 17, 20252,009.002,057.002,003.002,049.002,033.231.09%815,500
Jul 16, 20252,055.002,066.002,024.502,027.002,011.40-0.39%1,262,100
Jul 15, 20252,009.502,044.002,006.502,035.002,019.342.13%1,869,700
Jul 14, 20251,941.002,013.001,938.001,992.501,977.172.00%1,454,400
Jul 11, 20251,927.501,967.501,926.001,953.501,938.472.60%1,105,700
Jul 10, 20251,892.001,913.501,870.501,904.001,889.350.66%1,265,000