kabutan

MISUMI Group Inc.(9962) Historical

9962
TSE Prime
MISUMI Group Inc.
2,389.5
JPY
+15.5
(+0.65%)
Sep 22, 3:30 pm JST
16.13
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 21, 2025
2,888.0 JPY
52 Week Low Jun 23, 2025
1,835.5 JPY
Yearly High Feb 21, 2025
2,888.0 JPY
Yearly Low Jun 23, 2025
1,835.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 2,374 2,414 2,374 2,389 +15 +0.65% 1,021,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 2,450.0 2,450.0 2,360.5 2,374.0 -48.0 -1.98% 1,628,800
Sep 18, 2025 2,410.0 2,432.5 2,383.5 2,422.0 +24.0 +1.00% 1,445,600
Sep 17, 2025 2,417.0 2,430.0 2,392.0 2,398.0 -8.5 -0.35% 1,716,700
Sep 16, 2025 2,393.5 2,432.5 2,393.5 2,406.5 +39.5 +1.67% 1,367,400
Sep 12, 2025 2,400.0 2,406.0 2,364.0 2,367.0 +1.0 +0.04% 1,467,600
Sep 11, 2025 2,344.5 2,368.0 2,317.0 2,366.0 +49.5 +2.14% 1,174,500
Sep 10, 2025 2,340.0 2,347.5 2,307.0 2,316.5 -23.5 -1.00% 1,205,600
Sep 9, 2025 2,367.0 2,378.0 2,335.0 2,340.0 -12.5 -0.53% 1,589,100
Sep 8, 2025 2,313.5 2,356.0 2,303.5 2,352.5 +32.0 +1.38% 1,626,700
Sep 5, 2025 2,290.0 2,325.0 2,271.0 2,320.5 +57.5 +2.54% 1,377,400
Sep 4, 2025 2,241.5 2,286.0 2,240.0 2,263.0 +22.5 +1.00% 942,800
Sep 3, 2025 2,274.5 2,287.5 2,230.5 2,240.5 -38.5 -1.69% 1,275,100
Sep 2, 2025 2,317.5 2,337.0 2,276.5 2,279.0 -24.0 -1.04% 1,214,100
Sep 1, 2025 2,239.5 2,310.5 2,227.0 2,303.0 +45.0 +1.99% 1,410,700
Aug 29, 2025 2,281.0 2,281.5 2,258.0 2,258.0 -25.0 -1.10% 1,385,800
Aug 28, 2025 2,323.5 2,323.5 2,255.0 2,283.0 -24.5 -1.06% 1,926,100
Aug 27, 2025 2,284.5 2,328.0 2,283.0 2,307.5 -7.5 -0.32% 2,083,100
Aug 26, 2025 2,290.0 2,351.5 2,285.0 2,315.0 -8.5 -0.37% 2,924,700
Aug 25, 2025 2,209.0 2,370.5 2,209.0 2,323.5 +131.0 +5.97% 2,790,400
Aug 22, 2025 2,136.5 2,204.5 2,117.0 2,192.5 +45.0 +2.10% 1,259,500