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
Dec 5, 2025	2,293	2,341	2,284	2,335	+14	+0.60%	454,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,239.0	2,321.5	2,218.5	2,321.0	+102.5	+4.62%	1,037,900
Dec 3, 2025	2,246.0	2,264.0	2,218.5	2,218.5	-28.0	-1.25%	1,147,300
Dec 2, 2025	2,244.0	2,282.0	2,237.5	2,246.5	-4.0	-0.18%	949,800
Dec 1, 2025	2,261.5	2,275.0	2,245.0	2,250.5	-7.5	-0.33%	870,200
Nov 28, 2025	2,252.0	2,296.0	2,246.5	2,258.0	+36.0	+1.62%	1,025,200
Nov 27, 2025	2,210.5	2,229.0	2,205.5	2,222.0	+18.0	+0.82%	740,000
Nov 26, 2025	2,210.0	2,230.0	2,158.5	2,204.0	+23.0	+1.05%	1,135,600
Nov 25, 2025	2,215.0	2,216.0	2,171.0	2,181.0	-2.0	-0.09%	891,500
Nov 21, 2025	2,116.0	2,185.5	2,116.0	2,183.0	+28.0	+1.30%	1,714,000
Nov 20, 2025	2,182.5	2,185.5	2,144.0	2,155.0	+0.5	+0.02%	1,641,200
Nov 19, 2025	2,163.0	2,185.0	2,119.0	2,154.5	-5.0	-0.23%	1,574,100
Nov 18, 2025	2,262.0	2,265.0	2,148.0	2,159.5	-126.5	-5.53%	1,430,900
Nov 17, 2025	2,307.5	2,331.5	2,286.0	2,286.0	-21.5	-0.93%	712,300
Nov 14, 2025	2,276.5	2,321.0	2,270.0	2,307.5	-2.0	-0.09%	942,300
Nov 13, 2025	2,299.0	2,332.5	2,282.0	2,309.5	-7.5	-0.32%	1,341,400
Nov 12, 2025	2,309.0	2,343.5	2,220.5	2,317.0	+8.0	+0.35%	1,350,800
Nov 11, 2025	2,327.0	2,339.5	2,288.0	2,309.0	-2.0	-0.09%	925,300
Nov 10, 2025	2,341.5	2,359.5	2,270.0	2,311.0	+44.5	+1.96%	1,471,100
Nov 7, 2025	2,276.0	2,311.5	2,255.0	2,266.5	-53.0	-2.28%	816,400
Nov 6, 2025	2,268.0	2,352.0	2,265.5	2,319.5	+60.5	+2.68%	1,328,200