MISUMI Group Inc.(9962) Historical

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
Jan 29, 2026	2,458	2,508	2,450	2,452	-18	-0.71%	1,015,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,485.5	2,498.5	2,455.5	2,470.0	-81.0	-3.18%	957,400
Jan 27, 2026	2,534.5	2,575.0	2,522.0	2,551.0	+25.5	+1.01%	973,500
Jan 26, 2026	2,555.5	2,582.0	2,523.5	2,525.5	-80.0	-3.07%	922,200
Jan 23, 2026	2,639.5	2,641.0	2,595.5	2,605.5	+9.5	+0.37%	1,161,100
Jan 22, 2026	2,587.5	2,621.5	2,577.0	2,596.0	+37.0	+1.45%	1,011,300
Jan 21, 2026	2,554.5	2,589.5	2,548.0	2,559.0	-22.0	-0.85%	907,300
Jan 20, 2026	2,610.0	2,613.0	2,570.0	2,581.0	-33.0	-1.26%	711,500
Jan 19, 2026	2,601.0	2,634.0	2,563.0	2,614.0	-19.5	-0.74%	708,200
Jan 16, 2026	2,620.0	2,655.0	2,611.0	2,633.5	+22.5	+0.86%	825,400
Jan 15, 2026	2,631.0	2,651.5	2,610.0	2,611.0	-24.5	-0.93%	937,600
Jan 14, 2026	2,645.0	2,648.0	2,616.0	2,635.5	-9.5	-0.36%	788,600
Jan 13, 2026	2,660.0	2,670.5	2,626.5	2,645.0	+64.0	+2.48%	1,356,300
Jan 9, 2026	2,544.0	2,595.0	2,528.5	2,581.0	+63.5	+2.52%	1,125,600
Jan 8, 2026	2,513.0	2,539.5	2,489.0	2,517.5	+2.5	+0.10%	639,500
Jan 7, 2026	2,521.5	2,547.5	2,515.0	2,515.0	-6.5	-0.26%	809,200
Jan 6, 2026	2,528.5	2,552.5	2,501.5	2,521.5	+16.5	+0.66%	927,000
Jan 5, 2026	2,528.0	2,529.0	2,476.5	2,505.0	+58.0	+2.37%	1,080,100
Dec 30, 2025	2,490.5	2,500.5	2,447.0	2,447.0	-61.0	-2.43%	576,900
Dec 29, 2025	2,489.5	2,513.5	2,465.0	2,508.0	+37.0	+1.50%	583,700
Dec 26, 2025	2,490.0	2,499.0	2,455.0	2,471.0	-28.0	-1.12%	381,200