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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,261	2,341	2,218	2,320	+62	+2.77%	4,960,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,258.0	+3.44%	2,217.8	3,792,300	53,600	79,700	1.49
Nov 21, 2025	2,183.0	-5.40%	2,178.1	7,072,500	67,400	78,100	1.16
Nov 14, 2025	2,307.5	+1.81%	2,312.0	6,030,900	60,900	72,400	1.19
Nov 7, 2025	2,266.5	-6.03%	2,307.5	7,947,300	46,600	80,000	1.72
Oct 31, 2025	2,412.0	+0.25%	2,354.3	9,632,600	54,300	70,100	1.29
Oct 24, 2025	2,406.0	+7.27%	2,351.9	5,668,100	67,800	67,200	0.99
Oct 17, 2025	2,243.0	-3.32%	2,261.4	5,611,400	65,000	78,100	1.20
Oct 10, 2025	2,320.0	+0.28%	2,355.0	6,305,400	66,400	75,700	1.14
Oct 3, 2025	2,313.5	-1.20%	2,295.7	6,089,500	66,000	86,700	1.31
Sep 26, 2025	2,341.5	-1.37%	2,366.6	4,091,800	67,800	82,400	1.22
Sep 19, 2025	2,374.0	+0.30%	2,404.2	6,158,500	72,700	115,200	1.58
Sep 12, 2025	2,367.0	+2.00%	2,351.5	7,063,500	71,200	82,000	1.15
Sep 5, 2025	2,320.5	+2.77%	2,280.4	6,220,100	74,800	95,200	1.27
Aug 29, 2025	2,258.0	+2.99%	2,303.7	11,110,100	73,900	99,200	1.34
Aug 22, 2025	2,192.5	-0.77%	2,175.9	5,859,500	70,300	131,100	1.86
Aug 15, 2025	2,209.5	+2.01%	2,212.7	6,462,800	73,200	138,100	1.89
Aug 8, 2025	2,166.0	-1.70%	2,174.0	7,603,700	74,000	204,200	2.76
Aug 1, 2025	2,203.5	+4.11%	2,223.3	14,668,600	85,800	220,200	2.57
Jul 25, 2025	2,116.5	+3.75%	2,067.7	7,002,000	90,500	247,700	2.74
Jul 18, 2025	2,040.0	+4.43%	2,026.6	6,506,600	82,600	295,700	3.58