MINISTOP Co., Ltd. - 9946.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,022	2,016	2,016	2,024	2,015	62,800
February 19, 2026	2,022	2,017	2,017	2,024	2,013	78,200
February 18, 2026	2,025	2,018	2,018	2,029	2,011	55,800
February 17, 2026	2,015	2,019	2,019	2,024	2,005	91,600
February 16, 2026	2,027	2,004	2,004	2,029	2,003	116,000
February 13, 2026	2,029	2,014	2,014	2,036	2,011	131,000
February 12, 2026	2,044	2,028	2,028	2,046	2,028	123,900
February 10, 2026	2,038	2,030	2,030	2,047	2,030	78,400
February 09, 2026	2,053	2,031	2,031	2,055	2,031	84,700
February 06, 2026	2,054	2,042	2,042	2,057	2,030	71,500
February 05, 2026	2,044	2,041	2,041	2,057	2,032	81,400
February 04, 2026	2,032	2,033	2,033	2,041	2,026	72,300
February 03, 2026	2,039	2,036	2,036	2,056	2,031	98,100
February 02, 2026	2,050	2,050	2,050	2,068	2,039	97,100
January 30, 2026	1,980	2,027	2,027	2,030	1,980	97,100
January 29, 2026	1,985	1,971	1,971	1,998	1,961	152,100
January 28, 2026	2,031	1,994	1,994	2,045	1,993	193,900
January 27, 2026	2,056	2,038	2,038	2,057	2,038	140,500
January 26, 2026	2,065	2,065	2,065	2,075	2,053	204,400
January 23, 2026	2,084	2,063	2,063	2,087	2,061	130,200
January 22, 2026	2,104	2,088	2,088	2,110	2,086	156,100
January 21, 2026	2,132	2,098	2,098	2,137	2,095	99,500
January 20, 2026	2,168	2,133	2,133	2,168	2,131	98,600
January 19, 2026	2,155	2,141	2,141	2,177	2,139	95,300
January 16, 2026	2,177	2,151	2,151	2,177	2,142	79,400
January 15, 2026	2,130	2,147	2,147	2,168	2,112	96,300
January 14, 2026	2,114	2,111	2,111	2,117	2,092	99,500
January 13, 2026	2,183	2,091	2,091	2,188	2,091	184,500
January 09, 2026	2,060	2,144	2,144	2,145	2,051	203,800
January 08, 2026	2,179	2,075	2,075	2,181	2,071	271,700
January 07, 2026	2,164	2,179	2,179	2,198	2,158	57,000
January 06, 2026	2,156	2,164	2,164	2,165	2,149	51,800
January 05, 2026	2,174	2,151	2,151	2,174	2,137	80,300
December 30, 2025	2,175	2,155	2,155	2,179	2,155	51,300
December 29, 2025	2,150	2,175	2,175	2,175	2,150	55,100
December 26, 2025	2,133	2,146	2,146	2,150	2,130	37,600
December 25, 2025	2,140	2,128	2,128	2,150	2,125	29,100
December 24, 2025	2,129	2,140	2,140	2,140	2,126	37,500
December 23, 2025	2,103	2,129	2,129	2,138	2,103	66,900
December 22, 2025	2,106	2,102	2,102	2,109	2,096	31,000
December 19, 2025	2,100	2,104	2,104	2,109	2,092	53,500
December 18, 2025	2,072	2,100	2,100	2,113	2,069	53,400
December 17, 2025	2,069	2,068	2,068	2,072	2,060	31,200
December 16, 2025	2,070	2,069	2,069	2,086	2,069	25,700
December 15, 2025	2,062	2,076	2,076	2,083	2,062	40,100
December 12, 2025	2,066	2,059	2,059	2,082	2,058	30,400
December 11, 2025	2,070	2,061	2,061	2,076	2,051	41,700
December 10, 2025	2,073	2,069	2,069	2,083	2,062	27,900
December 09, 2025	2,055	2,065	2,065	2,065	2,050	27,800
December 08, 2025	2,056	2,055	2,055	2,060	2,035	42,800
December 05, 2025	2,074	2,056	2,056	2,076	2,055	30,300
December 04, 2025	2,062	2,084	2,084	2,084	2,060	29,800
December 03, 2025	2,094	2,074	2,074	2,094	2,073	24,100
December 02, 2025	2,080	2,094	2,094	2,097	2,073	22,400
December 01, 2025	2,102	2,080	2,080	2,104	2,076	32,800
November 28, 2025	2,107	2,104	2,104	2,117	2,100	34,300
November 27, 2025	2,095	2,107	2,107	2,107	2,085	46,500
November 26, 2025	2,068	2,091	2,091	2,093	2,065	39,000
November 25, 2025	2,092	2,068	2,068	2,092	2,059	61,200
November 21, 2025	2,059	2,099	2,099	2,099	2,059	65,700

MINISTOP Co., Ltd. (9946.T) JPX