kabutan

MISUMI Group Inc.(9962) Historical

9962
TSE Prime
MISUMI Group Inc.
2,320.5
JPY
-0.5
(-0.02%)
Dec 5, 3:30 pm JST
15.01
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,323
Dec 5, 3:24 pm JST
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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,412.0 2,430.5 2,116.0 2,258.0 -154.0 -6.38% 24,843,000
Oct, 2025 2,281.5 2,452.5 2,204.0 2,412.0 +105.5 +4.57% 30,720,100
Sep, 2025 2,239.5 2,450.0 2,227.0 2,306.5 +48.5 +2.15% 26,120,800
Aug, 2025 2,195.0 2,370.5 2,117.0 2,258.0 +66.0 +3.01% 32,751,800
Jul, 2025 1,910.5 2,269.5 1,861.0 2,192.0 +261.0 +13.52% 35,722,800
Jun, 2025 1,874.5 1,970.0 1,835.5 1,931.0 +16.5 +0.86% 19,727,900
May, 2025 1,980.0 2,154.0 1,871.0 1,914.5 -87.5 -4.37% 29,628,300
Apr, 2025 2,492.0 2,493.5 1,886.0 2,002.0 -464.5 -18.83% 28,875,500
Mar, 2025 2,430.5 2,705.0 2,399.5 2,466.5 +40.0 +1.65% 19,320,200
Feb, 2025 2,456.0 2,888.0 2,270.5 2,426.5 -73.0 -2.92% 33,187,500
Jan, 2025 2,455.0 2,533.5 2,258.0 2,499.5 +44.5 +1.81% 27,756,100
Dec, 2024 2,442.5 2,568.0 2,362.0 2,455.0 +28.0 +1.15% 22,397,400
Nov, 2024 2,480.0 2,637.0 2,403.0 2,427.0 -98.0 -3.88% 19,147,200
Oct, 2024 2,611.0 2,696.0 2,454.5 2,525.0 -65.0 -2.51% 25,026,500
Sep, 2024 2,785.0 2,794.0 2,457.0 2,590.0 -159.5 -5.80% 17,805,600
Aug, 2024 2,741.5 2,805.5 2,183.5 2,749.5 -33.0 -1.19% 20,783,000
Jul, 2024 2,785.0 2,874.5 2,535.0 2,782.5 +32.0 +1.16% 21,236,100
Jun, 2024 2,696.5 2,848.0 2,491.5 2,750.5 +53.5 +1.98% 25,644,000
May, 2024 2,633.0 2,859.0 2,560.0 2,697.0 +114.0 +4.41% 65,194,200
Apr, 2024 2,065.5 2,642.5 2,011.0 2,583.0 +518.0 +25.08% 41,392,700