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
Jan 29, 2026	2,555	2,582	2,450	2,452	-153	-5.87%	4,884,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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