Skip to main content
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
2,787.50
-200.00 (-6.69%)
At close: Mar 9, 2026

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,737.502,824.002,715.502,787.502,787.50-6.69%1,202,200
Mar 6, 20262,949.003,004.002,929.502,987.502,987.50-0.38%1,118,300
Mar 5, 20262,998.503,039.002,937.502,999.002,999.003.47%1,186,000
Mar 4, 20262,900.002,983.002,848.002,898.502,898.50-2.83%1,906,300
Mar 3, 20263,088.003,136.002,976.502,983.002,983.00-4.33%1,150,900
Mar 2, 20263,078.003,118.003,042.003,118.003,118.00-0.95%810,800
Feb 27, 20263,071.003,149.003,055.003,148.003,148.003.21%1,034,200
Feb 26, 20263,095.003,129.003,035.003,050.003,050.00-3.63%2,011,800
Feb 25, 20263,112.003,216.003,112.003,165.003,165.002.33%2,178,400
Feb 24, 20263,066.003,127.003,036.003,093.003,093.001.51%1,511,100
Feb 20, 20263,008.003,056.003,008.003,047.003,047.00-1.01%1,027,100
Feb 19, 20263,058.003,097.003,052.003,078.003,078.000.26%1,010,500
Feb 18, 20263,090.003,132.003,064.003,070.003,070.000.10%1,268,000
Feb 17, 20263,026.003,082.002,977.503,067.003,067.00-2.36%987,600
Feb 16, 20263,056.003,179.003,036.003,141.003,141.003.56%1,232,100
Feb 13, 20263,109.003,178.003,012.003,033.003,033.00-4.59%1,896,200
Feb 12, 20263,200.003,242.003,159.003,179.003,179.000.25%1,617,800
Feb 10, 20263,166.003,207.003,149.003,171.003,171.00-0.03%1,067,700
Feb 9, 20263,197.003,237.003,124.003,172.003,172.002.89%1,648,600
Feb 6, 20263,040.003,093.003,004.003,083.003,083.001.88%1,732,500
Feb 5, 20263,210.003,210.003,026.003,026.003,026.00-1.21%2,922,600
Feb 4, 20262,869.003,070.002,827.503,063.003,063.007.78%2,626,200
Feb 3, 20262,733.502,842.002,720.502,842.002,842.006.48%1,999,600
Feb 2, 20262,744.002,796.002,666.002,669.002,669.004.58%3,397,700
Jan 30, 20262,437.002,566.502,405.502,552.002,552.004.06%1,822,600
Jan 29, 20262,458.502,508.502,450.002,452.502,452.50-0.71%1,015,700
Jan 28, 20262,485.502,498.502,455.502,470.002,470.00-3.18%957,400
Jan 27, 20262,534.502,575.002,522.002,551.002,551.001.01%973,500
Jan 26, 20262,555.502,582.002,523.502,525.502,525.50-3.07%922,200
Jan 23, 20262,639.502,641.002,595.502,605.502,605.500.37%1,161,100
Jan 22, 20262,587.502,621.502,577.002,596.002,596.001.45%1,011,300
Jan 21, 20262,554.502,589.502,548.002,559.002,559.00-0.85%907,300
Jan 20, 20262,610.002,613.002,570.002,581.002,581.00-1.26%711,500
Jan 19, 20262,601.002,634.002,563.002,614.002,614.00-0.74%708,200
Jan 16, 20262,620.002,655.002,611.002,633.502,633.500.86%825,400
Jan 15, 20262,631.002,651.502,610.002,611.002,611.00-0.93%937,600
Jan 14, 20262,645.002,648.002,616.002,635.502,635.50-0.36%788,600
Jan 13, 20262,660.002,670.502,626.502,645.002,645.002.48%1,356,300
Jan 9, 20262,544.002,595.002,528.502,581.002,581.002.52%1,125,600
Jan 8, 20262,513.002,539.502,489.002,517.502,517.500.10%639,500
Jan 7, 20262,521.502,547.502,515.002,515.002,515.00-0.26%809,200
Jan 6, 20262,528.502,552.502,501.502,521.502,521.500.66%927,000
Jan 5, 20262,528.002,529.002,476.502,505.002,505.002.37%1,080,100
Dec 30, 20252,490.502,500.502,447.002,447.002,447.00-2.43%576,900
Dec 29, 20252,489.502,513.502,465.002,508.002,508.001.50%583,700
Dec 26, 20252,490.002,499.002,455.002,471.002,471.00-1.12%381,200
Dec 25, 20252,480.002,504.002,472.002,499.002,499.000.97%356,800
Dec 24, 20252,532.502,543.002,475.002,475.002,475.00-2.62%589,200
Dec 23, 20252,564.002,583.502,541.502,541.502,541.50-0.37%1,279,800
Dec 22, 20252,512.002,570.502,500.002,551.002,551.003.13%1,250,000
Dec 19, 20252,473.502,479.502,444.502,473.502,473.501.02%1,142,500
Dec 18, 20252,455.002,475.002,431.502,448.502,448.50-0.12%725,500
Dec 17, 20252,445.002,470.002,388.002,451.502,451.50-0.49%919,700
Dec 16, 20252,595.502,597.502,454.002,463.502,463.50-4.57%1,186,500
Dec 15, 20252,585.002,613.002,569.002,581.502,581.500.10%2,292,800
Dec 12, 20252,455.002,579.002,435.502,579.002,579.007.23%2,276,200
Dec 11, 20252,399.502,420.502,380.502,405.002,405.001.48%1,538,300
Dec 10, 20252,331.002,424.002,326.502,370.002,370.001.72%1,104,200
Dec 9, 20252,349.502,365.002,316.002,330.002,330.00-0.38%794,900
Dec 8, 20252,332.002,354.502,325.502,339.002,339.000.80%935,100
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