MISUMI Group Inc.(9962) Historical

52 Week High Feb 12, 2026

3,242.0 JPY

52 Week Low Jun 23, 2025

1,835.5 JPY

Yearly High Feb 12, 2026

3,242.0 JPY

Yearly Low Jun 23, 2025

1,835.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	2,859	2,903	2,842	2,859	-33	-1.14%	169,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,737.5	3,085.0	2,715.5	2,892.0	-95.5	-3.20%	7,014,600
Mar 6, 2026	3,078.0	3,136.0	2,848.0	2,987.5	-160.5	-5.10%	6,172,300
Feb 27, 2026	3,066.0	3,216.0	3,035.0	3,148.0	+101.0	+3.31%	6,735,500
Feb 20, 2026	3,056.0	3,179.0	2,977.5	3,047.0	+14.0	+0.46%	5,525,300
Feb 13, 2026	3,197.0	3,242.0	3,012.0	3,033.0	-50.0	-1.62%	6,230,300
Feb 6, 2026	2,744.0	3,210.0	2,666.0	3,083.0	+531.0	+20.81%	12,678,600
Jan 30, 2026	2,555.5	2,582.0	2,405.5	2,552.0	-53.5	-2.05%	5,691,400
Jan 23, 2026	2,601.0	2,641.0	2,548.0	2,605.5	-28.0	-1.06%	4,499,400
Jan 16, 2026	2,660.0	2,670.5	2,610.0	2,633.5	+52.5	+2.03%	3,907,900
Jan 9, 2026	2,528.0	2,595.0	2,476.5	2,581.0	+134.0	+5.48%	4,581,400
Dec 30, 2025	2,489.5	2,513.5	2,447.0	2,447.0	-24.0	-0.97%	1,160,600
Dec 26, 2025	2,512.0	2,583.5	2,455.0	2,471.0	-2.5	-0.10%	3,857,000
Dec 19, 2025	2,585.0	2,613.0	2,388.0	2,473.5	-105.5	-4.09%	6,267,000
Dec 12, 2025	2,332.0	2,579.0	2,316.0	2,579.0	+258.5	+11.14%	6,648,700
Dec 5, 2025	2,261.5	2,341.5	2,218.5	2,320.5	+62.5	+2.77%	4,960,800
Nov 28, 2025	2,215.0	2,296.0	2,158.5	2,258.0	+75.0	+3.44%	3,792,300
Nov 21, 2025	2,307.5	2,331.5	2,116.0	2,183.0	-124.5	-5.40%	7,072,500
Nov 14, 2025	2,341.5	2,359.5	2,220.5	2,307.5	+41.0	+1.81%	6,030,900
Nov 7, 2025	2,412.0	2,430.5	2,223.5	2,266.5	-145.5	-6.03%	7,947,300
Oct 31, 2025	2,444.0	2,452.5	2,293.0	2,412.0	+6.0	+0.25%	9,632,600