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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,974	1,976	1,976	1,984	1,964	63,900
September 04, 2025	1,981	1,981	1,981	1,984	1,959	70,700
September 03, 2025	1,968	1,966	1,966	1,980	1,962	91,900
September 02, 2025	1,949	1,965	1,965	1,980	1,940	147,300
September 01, 2025	1,989	1,973	1,973	2,014	1,973	110,100
August 29, 2025	2,006	1,998	1,998	2,009	1,984	98,700
August 28, 2025	2,021	2,013	2,013	2,029	2,012	304,700
August 27, 2025	2,058	2,061	2,051	2,068	2,057	315,500
August 26, 2025	2,055	2,056	2,046.02	2,062	2,053	103,000
August 25, 2025	2,056	2,055	2,045.03	2,063	2,053	97,800
August 22, 2025	2,047	2,056	2,056	2,069	2,046	61,100
August 21, 2025	2,070	2,057	2,057	2,080	2,044	91,100
August 20, 2025	2,070	2,063	2,063	2,080	2,060	126,000
August 19, 2025	1,988	2,052	2,052	2,061	1,988	337,400
August 18, 2025	2,037	2,030	2,030	2,046	2,030	119,900
August 15, 2025	2,026	2,037	2,037	2,058	1,988	207,300
August 14, 2025	2,040	2,026	2,026	2,043	2,026	115,700
August 13, 2025	2,060	2,050	2,050	2,062	2,050	93,800
August 12, 2025	2,098	2,063	2,063	2,098	2,057	133,300
August 08, 2025	2,076	2,091	2,091	2,098	2,060	65,500
August 07, 2025	2,074	2,076	2,076	2,087	2,070	55,100
August 06, 2025	2,055	2,062	2,062	2,069	2,049	44,900
August 05, 2025	2,080	2,050	2,050	2,093	2,050	62,700
August 04, 2025	2,036	2,060	2,060	2,066	2,034	87,100
August 01, 2025	2,010	2,041	2,041	2,048	2,010	55,500
July 31, 2025	2,035	2,010	2,010	2,038	2,010	58,000
July 30, 2025	2,033	2,025	2,025	2,054	2,025	58,400
July 29, 2025	2,037	2,028	2,028	2,043	2,022	61,100
July 28, 2025	2,079	2,044	2,044	2,095	2,037	97,900
July 25, 2025	2,094	2,076	2,076	2,097	2,063	69,100
July 24, 2025	2,049	2,087	2,087	2,087	2,042	139,100
July 23, 2025	2,060	2,046	2,046	2,063	2,025	123,300
July 22, 2025	2,010	2,033	2,033	2,036	2,006	104,700
July 18, 2025	2,028	2,010	2,010	2,030	2,003	115,000
July 17, 2025	1,980	2,015	2,015	2,021	1,977	132,600
July 16, 2025	1,935	1,997	1,997	1,997	1,935	117,600
July 15, 2025	1,975	1,955	1,955	1,976	1,933	109,400
July 14, 2025	1,906	1,942	1,942	1,960	1,906	120,400
July 11, 2025	1,899	1,940	1,940	1,940	1,885	152,300
July 10, 2025	1,887	1,885	1,885	1,915	1,865	192,900
July 09, 2025	1,850	1,847	1,847	1,865	1,846	79,100
July 08, 2025	1,848	1,843	1,843	1,849	1,832	53,200
July 07, 2025	1,829	1,830	1,830	1,842	1,826	51,400
July 04, 2025	1,834	1,825	1,825	1,834	1,823	49,100
July 03, 2025	1,830	1,826	1,826	1,840	1,818	75,400
July 02, 2025	1,817	1,830	1,830	1,834	1,817	49,700
July 01, 2025	1,821	1,827	1,827	1,833	1,817	47,100
June 30, 2025	1,846	1,826	1,826	1,847	1,825	61,700
June 27, 2025	1,860	1,844	1,844	1,863	1,834	54,300
June 26, 2025	1,836	1,849	1,849	1,852	1,834	51,700
June 25, 2025	1,852	1,835	1,835	1,852	1,829	35,800
June 24, 2025	1,886	1,852	1,852	1,886	1,851	33,700
June 23, 2025	1,866	1,874	1,874	1,900	1,861	61,700
June 20, 2025	1,848	1,866	1,866	1,868	1,838	77,700
June 19, 2025	1,834	1,850	1,850	1,864	1,834	41,500
June 18, 2025	1,825	1,834	1,834	1,842	1,825	30,600
June 17, 2025	1,824	1,817	1,817	1,826	1,808	28,400
June 16, 2025	1,804	1,818	1,818	1,822	1,804	31,300
June 13, 2025	1,811	1,804	1,804	1,811	1,800	43,000
June 12, 2025	1,814	1,812	1,812	1,817	1,808	20,500

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