kabutan

MISUMI CO., LTD.(7441) Historical

7441
FSE
MISUMI CO., LTD.
JPY
(ー%)
USD
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 13, 2025
1,834 JPY
52 Week Low Jun 16, 2025
1,610 JPY
Yearly High Aug 13, 2025
1,834 JPY
Yearly Low Jun 16, 2025
1,610 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,696 1,696 1,696 1,696 0 0.00% 1,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,641 1,696 1,641 1,696 +15 +0.89% 4,300
Nov 21, 2025 1,681 1,681 1,681 1,681 +1 +0.06% 100
Nov 14, 2025 1,730 1,730 1,680 1,680 -34 -1.98% 1,500
Nov 7, 2025 1,714 1,714 1,714 1,714 0 0.00% 300
Oct 31, 2025 1,712 1,714 1,702 1,714 +37 +2.21% 700
Oct 24, 2025 1,676 1,677 1,676 1,677 -8 -0.47% 200
Oct 17, 2025 1,714 1,714 1,674 1,685 -29 -1.69% 2,000
Oct 10, 2025 1,740 1,740 1,670 1,714 -17 -0.98% 2,800
Oct 3, 2025 1,729 1,744 1,700 1,731 -38 -2.15% 2,600
Sep 26, 2025 1,748 1,778 1,715 1,769 +54 +3.15% 1,200
Sep 19, 2025 1,708 1,715 1,702 1,715 +9 +0.53% 1,500
Sep 12, 2025 1,727 1,727 1,703 1,706 +11 +0.65% 3,500
Sep 5, 2025 1,729 1,746 1,695 1,695 -26 -1.51% 2,800
Aug 29, 2025 1,703 1,721 1,703 1,721 +20 +1.18% 900
Aug 22, 2025 1,834 1,834 1,700 1,701 -133 -7.25% 5,300
Aug 15, 2025 1,834 1,834 1,795 1,834 +69 +3.91% 1,200
Aug 8, 2025 1,805 1,805 1,765 1,765 -23 -1.29% 1,900
Aug 1, 2025 1,771 1,788 1,771 1,788 ー% 600
Jul 25, 2025 1,771 0
Jul 18, 2025 1,737 1,771 1,737 1,771 +51 +2.97% 3,000