MISUMI Group Inc.(9962) Historical

52 Week High Feb 12, 2026

3,242.0 JPY

52 Week Low Jun 23, 2025

1,835.5 JPY

Yearly High Feb 12, 2026

3,242.0 JPY

Yearly Low Jun 23, 2025

1,835.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,909	2,961	2,880	2,892	-67	-2.26%	1,309,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	2,982.0	2,996.5	2,908.0	2,959.0	-39.5	-1.32%	982,100
Mar 11, 2026	3,079.0	3,085.0	2,996.5	2,998.5	+140.0	+4.90%	1,625,300
Mar 10, 2026	2,855.5	2,885.5	2,812.0	2,858.5	+71.0	+2.55%	1,896,000
Mar 9, 2026	2,737.5	2,824.0	2,715.5	2,787.5	-200.0	-6.69%	1,202,200
Mar 6, 2026	2,949.0	3,004.0	2,929.5	2,987.5	-11.5	-0.38%	1,118,300
Mar 5, 2026	2,998.5	3,039.0	2,937.5	2,999.0	+100.5	+3.47%	1,186,000
Mar 4, 2026	2,900.0	2,983.0	2,848.0	2,898.5	-84.5	-2.83%	1,906,300
Mar 3, 2026	3,088.0	3,136.0	2,976.5	2,983.0	-135.0	-4.33%	1,150,900
Mar 2, 2026	3,078.0	3,118.0	3,042.0	3,118.0	-30.0	-0.95%	810,800
Feb 27, 2026	3,071.0	3,149.0	3,055.0	3,148.0	+98.0	+3.21%	1,034,200
Feb 26, 2026	3,095.0	3,129.0	3,035.0	3,050.0	-115.0	-3.63%	2,011,800
Feb 25, 2026	3,112.0	3,216.0	3,112.0	3,165.0	+72.0	+2.33%	2,178,400
Feb 24, 2026	3,066.0	3,127.0	3,036.0	3,093.0	+46.0	+1.51%	1,511,100
Feb 20, 2026	3,008.0	3,056.0	3,008.0	3,047.0	-31.0	-1.01%	1,027,100
Feb 19, 2026	3,058.0	3,097.0	3,052.0	3,078.0	+8.0	+0.26%	1,010,500
Feb 18, 2026	3,090.0	3,132.0	3,064.0	3,070.0	+3.0	+0.10%	1,268,000
Feb 17, 2026	3,026.0	3,082.0	2,977.5	3,067.0	-74.0	-2.36%	987,600
Feb 16, 2026	3,056.0	3,179.0	3,036.0	3,141.0	+108.0	+3.56%	1,232,100
Feb 13, 2026	3,109.0	3,178.0	3,012.0	3,033.0	-146.0	-4.59%	1,896,200
Feb 12, 2026	3,200.0	3,242.0	3,159.0	3,179.0	+8.0	+0.25%	1,617,800