kabutan

MISUMI Group Inc.(9962) Historical

9962
TSE Prime
MISUMI Group Inc.
2,579.0
JPY
+174.0
(+7.23%)
Dec 12, 3:30 pm JST
16.55
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,332 2,579 2,316 2,579 +258 +11.14% 8,924,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,284.5 2,414.5 2,270.0 2,406.0 +163.0 +7.27% 5,668,100
Oct 17, 2025 2,224.0 2,325.5 2,204.0 2,243.0 -77.0 -3.32% 5,611,400
Oct 10, 2025 2,401.5 2,417.5 2,310.0 2,320.0 +6.5 +0.28% 6,305,400
Oct 3, 2025 2,353.0 2,366.0 2,252.0 2,313.5 -28.0 -1.20% 6,089,500
Sep 26, 2025 2,374.5 2,414.5 2,333.0 2,341.5 -32.5 -1.37% 4,091,800
Sep 19, 2025 2,393.5 2,450.0 2,360.5 2,374.0 +7.0 +0.30% 6,158,500
Sep 12, 2025 2,313.5 2,406.0 2,303.5 2,367.0 +46.5 +2.00% 7,063,500
Sep 5, 2025 2,239.5 2,337.0 2,227.0 2,320.5 +62.5 +2.77% 6,220,100
Aug 29, 2025 2,209.0 2,370.5 2,209.0 2,258.0 +65.5 +2.99% 11,110,100
Aug 22, 2025 2,218.5 2,224.5 2,117.0 2,192.5 -17.0 -0.77% 5,859,500
Aug 15, 2025 2,150.0 2,279.0 2,145.0 2,209.5 +43.5 +2.01% 6,462,800
Aug 8, 2025 2,153.5 2,210.0 2,129.0 2,166.0 -37.5 -1.70% 7,603,700
Aug 1, 2025 2,199.0 2,269.5 2,173.0 2,203.5 +87.0 +4.11% 14,668,600
Jul 25, 2025 2,026.5 2,176.5 1,980.0 2,116.5 +76.5 +3.75% 7,002,000