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

Currency In JPY

9946.T Historical Return

If you invested ¥1000 in MINISTOP Co., Ltd. (9946.T) 10 years ago, it would be worth ¥1,302.4 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,236.54, while ¥1000 invested 1 year ago would be worth ¥891. This corresponds to total returns of 30.24%, 23.65%, -10.9%, respectively, with annualized returns of 2.68%, 4.34%, -10.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9946.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1,795	1,798	1,798	1,802	1,786	52,000
September 10, 2026	1,793	1,796	1,796	1,799	1,780	49,300
September 09, 2026	1,806	1,794	1,794	1,814	1,792	48,700
September 08, 2026	1,795	1,817	1,817	1,818	1,787	118,300
September 07, 2026	1,797	1,796	1,796	1,802	1,794	61,700
September 04, 2026	1,778	1,793	1,793	1,799	1,767	102,100
September 03, 2026	1,756	1,775	1,775	1,776	1,755	137,500
September 02, 2026	1,788	1,748	1,748	1,788	1,740	264,500
September 01, 2026	1,804	1,788	1,788	1,804	1,788	132,400
August 31, 2026	1,806	1,803	1,803	1,810	1,802	79,200
August 28, 2026	1,822	1,817	1,817	1,826	1,806	234,400
August 27, 2026	1,879	1,872	1,872	1,880	1,870	115,000
August 26, 2026	1,873	1,872	1,872	1,877	1,869	97,300
August 25, 2026	1,880	1,873	1,873	1,884	1,871	76,400
August 24, 2026	1,871	1,878	1,878	1,878	1,857	64,100
August 21, 2026	1,845	1,865	1,865	1,865	1,841	67,500
August 20, 2026	1,842	1,847	1,847	1,848	1,818	99,800
August 19, 2026	1,825	1,831	1,831	1,838	1,824	89,900
August 18, 2026	1,827	1,827	1,827	1,831	1,824	55,000
August 17, 2026	1,828	1,824	1,824	1,830	1,824	50,800
August 14, 2026	1,826	1,825	1,825	1,830	1,823	64,700
August 13, 2026	1,828	1,825	1,825	1,830	1,825	54,900
August 12, 2026	1,830	1,825	1,825	1,830	1,825	41,400
August 10, 2026	1,840	1,825	1,825	1,840	1,825	46,700
August 07, 2026	1,837	1,827	1,827	1,838	1,824	64,000
August 06, 2026	1,857	1,827	1,827	1,857	1,827	77,700
August 05, 2026	1,837	1,843	1,843	1,850	1,837	20,400
August 04, 2026	1,850	1,839	1,839	1,851	1,829	45,300
August 03, 2026	1,876	1,850	1,850	1,878	1,847	40,500
July 31, 2026	1,881	1,874	1,874	1,891	1,872	29,300
July 30, 2026	1,886	1,888	1,888	1,894	1,870	50,600
July 29, 2026	1,855	1,883	1,883	1,895	1,851	85,900
July 28, 2026	1,835	1,855	1,855	1,857	1,827	61,100
July 27, 2026	1,817	1,840	1,840	1,844	1,812	100,800
July 23, 2026	1,826	1,792	1,792	1,831	1,790	151,800
July 22, 2026	1,824	1,827	1,827	1,834	1,821	51,600
July 21, 2026	1,825	1,826	1,826	1,837	1,825	98,300
July 17, 2026	1,837	1,825	1,825	1,841	1,825	60,300
July 16, 2026	1,845	1,830	1,830	1,847	1,822	88,100
July 15, 2026	1,846	1,843	1,843	1,854	1,843	39,400
July 14, 2026	1,842	1,836	1,836	1,859	1,836	44,400
July 13, 2026	1,847	1,841	1,841	1,859	1,841	51,300
July 10, 2026	1,845	1,842	1,842	1,859	1,840	57,100
July 09, 2026	1,830	1,830	1,830	1,856	1,825	88,200
July 08, 2026	1,845	1,838	1,838	1,847	1,829	78,000
July 07, 2026	1,855	1,852	1,852	1,869	1,849	44,600
July 06, 2026	1,853	1,849	1,849	1,865	1,845	55,200
July 03, 2026	1,855	1,850	1,850	1,864	1,850	37,500
July 02, 2026	1,842	1,849	1,849	1,864	1,842	44,600
July 01, 2026	1,870	1,832	1,832	1,870	1,825	39,300
June 30, 2026	1,867	1,865	1,865	1,872	1,849	43,600
June 29, 2026	1,806	1,867	1,867	1,867	1,806	83,900
June 26, 2026	1,778	1,803	1,803	1,806	1,766	31,000
June 25, 2026	1,787	1,778	1,778	1,798	1,776	30,700
June 24, 2026	1,766	1,787	1,787	1,789	1,755	42,000
June 23, 2026	1,739	1,756	1,756	1,767	1,739	50,700
June 22, 2026	1,750	1,738	1,738	1,764	1,737	78,700
June 19, 2026	1,796	1,750	1,750	1,802	1,750	113,300
June 18, 2026	1,810	1,801	1,801	1,812	1,790	34,000
June 17, 2026	1,816	1,814	1,814	1,831	1,813	20,600