Skip to main content
MISUMI Group Inc. (TYO:9962)
Japan flag Japan · Delayed Price · Currency is JPY
3,335.00
-58.00 (-1.71%)
Apr 28, 2026, 3:30 PM JST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,395.003,395.003,309.003,335.003,335.00-1.71%2,452,300
Apr 27, 20263,065.003,393.003,044.003,393.003,393.0011.54%2,863,900
Apr 24, 20263,025.003,042.002,982.003,042.003,042.001.37%776,100
Apr 23, 20263,060.003,078.002,963.503,001.003,001.00-2.88%1,106,400
Apr 22, 20263,100.003,113.003,048.003,090.003,090.00-0.68%927,300
Apr 21, 20263,150.003,166.003,107.003,111.003,111.00-0.67%769,300
Apr 20, 20263,086.003,156.003,062.003,132.003,132.002.65%1,124,200
Apr 17, 20263,015.003,060.003,000.003,051.003,051.000.07%1,075,300
Apr 16, 20263,034.003,072.003,006.003,049.003,049.000.79%975,700
Apr 15, 20262,992.003,034.002,982.503,025.003,025.002.23%1,014,100
Apr 14, 20263,032.003,032.002,938.002,959.002,959.00-0.85%776,900
Apr 13, 20262,951.502,998.502,935.502,984.502,984.50-1.08%1,125,900
Apr 10, 20262,998.003,038.002,995.503,017.003,017.001.28%784,000
Apr 9, 20262,980.503,034.002,958.502,979.002,979.000.90%1,257,800
Apr 8, 20262,957.002,958.502,890.002,952.502,952.505.16%1,404,600
Apr 7, 20262,791.502,816.002,767.002,807.502,807.500.14%541,700
Apr 6, 20262,787.002,824.502,787.002,803.502,803.501.59%744,700
Apr 3, 20262,744.002,769.002,735.002,759.502,759.501.75%596,000
Apr 2, 20262,775.002,809.502,702.002,712.002,712.00-1.92%938,600
Apr 1, 20262,741.002,765.002,691.002,765.002,765.005.31%1,068,800
Mar 31, 20262,543.002,650.502,528.002,625.502,625.500.77%1,236,600
Mar 30, 20262,605.002,673.502,562.502,605.502,605.50-6.31%1,301,000
Mar 27, 20262,793.502,803.002,734.002,781.002,754.96-1.38%1,466,000
Mar 26, 20262,831.502,875.502,788.502,820.002,793.59-0.11%746,000
Mar 25, 20262,825.502,844.502,802.002,823.002,796.573.09%881,900
Mar 24, 20262,750.502,771.002,668.502,738.502,712.863.40%1,232,100
Mar 23, 20262,736.502,740.002,630.002,648.502,623.70-4.95%1,062,500
Mar 19, 20262,836.502,871.502,786.502,786.502,760.41-5.80%1,694,600
Mar 18, 20262,910.502,966.002,879.002,958.002,930.302.57%1,321,300
Mar 17, 20262,897.002,933.002,861.002,884.002,857.001.91%1,211,900
Mar 16, 20262,859.502,903.002,797.002,830.002,803.50-2.14%957,100
Mar 13, 20262,909.002,961.002,880.502,892.002,864.92-2.26%1,309,000
Mar 12, 20262,982.002,996.502,908.002,959.002,931.29-1.32%982,100
Mar 11, 20263,079.003,085.002,996.502,998.502,970.424.90%1,625,300
Mar 10, 20262,855.502,885.502,812.002,858.502,831.732.55%1,896,000
Mar 9, 20262,737.502,824.002,715.502,787.502,761.40-6.69%1,202,200
Mar 6, 20262,949.003,004.002,929.502,987.502,959.53-0.38%1,118,300
Mar 5, 20262,998.503,039.002,937.502,999.002,970.923.47%1,186,000
Mar 4, 20262,900.002,983.002,848.002,898.502,871.36-2.83%1,906,300
Mar 3, 20263,088.003,136.002,976.502,983.002,955.07-4.33%1,150,900
Mar 2, 20263,078.003,118.003,042.003,118.003,088.80-0.95%810,800
Feb 27, 20263,071.003,149.003,055.003,148.003,118.523.21%1,034,200
Feb 26, 20263,095.003,129.003,035.003,050.003,021.44-3.63%2,011,800
Feb 25, 20263,112.003,216.003,112.003,165.003,135.362.33%2,178,400
Feb 24, 20263,066.003,127.003,036.003,093.003,064.041.51%1,511,100
Feb 20, 20263,008.003,056.003,008.003,047.003,018.47-1.01%1,027,100
Feb 19, 20263,058.003,097.003,052.003,078.003,049.180.26%1,010,500
Feb 18, 20263,090.003,132.003,064.003,070.003,041.250.10%1,268,000
Feb 17, 20263,026.003,082.002,977.503,067.003,038.28-2.36%987,600
Feb 16, 20263,056.003,179.003,036.003,141.003,111.593.56%1,232,100
Feb 13, 20263,109.003,178.003,012.003,033.003,004.60-4.59%1,896,200
Feb 12, 20263,200.003,242.003,159.003,179.003,149.230.25%1,617,800
Feb 10, 20263,166.003,207.003,149.003,171.003,141.31-0.03%1,067,700
Feb 9, 20263,197.003,237.003,124.003,172.003,142.302.89%1,648,600
Feb 6, 20263,040.003,093.003,004.003,083.003,054.131.88%1,732,500
Feb 5, 20263,210.003,210.003,026.003,026.002,997.67-1.21%2,922,600
Feb 4, 20262,869.003,070.002,827.503,063.003,034.327.78%2,626,200
Feb 3, 20262,733.502,842.002,720.502,842.002,815.396.48%1,999,600
Feb 2, 20262,744.002,796.002,666.002,669.002,644.014.58%3,397,700
Jan 30, 20262,437.002,566.502,405.502,552.002,528.104.06%1,822,600
Jan 29, 20262,458.502,508.502,450.002,452.502,429.54-0.71%1,015,700
Jan 28, 20262,485.502,498.502,455.502,470.002,446.87-3.18%957,400
Jan 27, 20262,534.502,575.002,522.002,551.002,527.111.01%973,500
Jan 26, 20262,555.502,582.002,523.502,525.502,501.85-3.07%922,200
Jan 23, 20262,639.502,641.002,595.502,605.502,581.100.37%1,161,100
Jan 22, 20262,587.502,621.502,577.002,596.002,571.691.45%1,011,300
Jan 21, 20262,554.502,589.502,548.002,559.002,535.04-0.85%907,300
Jan 20, 20262,610.002,613.002,570.002,581.002,556.83-1.26%711,500
Jan 19, 20262,601.002,634.002,563.002,614.002,589.52-0.74%708,200
Jan 16, 20262,620.002,655.002,611.002,633.502,608.840.86%825,400
Jan 15, 20262,631.002,651.502,610.002,611.002,586.55-0.93%937,600
Jan 14, 20262,645.002,648.002,616.002,635.502,610.82-0.36%788,600
Jan 13, 20262,660.002,670.502,626.502,645.002,620.232.48%1,356,300
Jan 9, 20262,544.002,595.002,528.502,581.002,556.832.52%1,125,600
Jan 8, 20262,513.002,539.502,489.002,517.502,493.930.10%639,500
Jan 7, 20262,521.502,547.502,515.002,515.002,491.45-0.26%809,200
Jan 6, 20262,528.502,552.502,501.502,521.502,497.890.66%927,000
Jan 5, 20262,528.002,529.002,476.502,505.002,481.542.37%1,080,100
Dec 30, 20252,490.502,500.502,447.002,447.002,424.09-2.43%576,900
Dec 29, 20252,489.502,513.502,465.002,508.002,484.521.50%583,700
Dec 26, 20252,490.002,499.002,455.002,471.002,447.86-1.12%381,200
Dec 25, 20252,480.002,504.002,472.002,499.002,475.600.97%356,800
Dec 24, 20252,532.502,543.002,475.002,475.002,451.83-2.62%589,200
Dec 23, 20252,564.002,583.502,541.502,541.502,517.70-0.37%1,279,800
Dec 22, 20252,512.002,570.502,500.002,551.002,527.113.13%1,250,000
Dec 19, 20252,473.502,479.502,444.502,473.502,450.341.02%1,142,500
Dec 18, 20252,455.002,475.002,431.502,448.502,425.57-0.12%725,500
Dec 17, 20252,445.002,470.002,388.002,451.502,428.55-0.49%919,700
Dec 16, 20252,595.502,597.502,454.002,463.502,440.43-4.57%1,186,500
Dec 15, 20252,585.002,613.002,569.002,581.502,557.330.10%2,292,800
Dec 12, 20252,455.002,579.002,435.502,579.002,554.857.23%2,276,200
Dec 11, 20252,399.502,420.502,380.502,405.002,382.481.48%1,538,300
Dec 10, 20252,331.002,424.002,326.502,370.002,347.811.72%1,104,200
Dec 9, 20252,349.502,365.002,316.002,330.002,308.18-0.38%794,900
Dec 8, 20252,332.002,354.502,325.502,339.002,317.100.80%935,100
Dec 5, 20252,293.002,341.502,284.002,320.502,298.77-0.02%955,600
Dec 4, 20252,239.002,321.502,218.502,321.002,299.274.62%1,037,900
Dec 3, 20252,246.002,264.002,218.502,218.502,197.73-1.25%1,147,300
Dec 2, 20252,244.002,282.002,237.502,246.502,225.46-0.18%949,800
Dec 1, 20252,261.502,275.002,245.002,250.502,229.43-0.33%870,200