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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,010	2,026	2,026	2,034	2,010	44,400
October 17, 2025	2,006	2,009	2,009	2,022	2,001	42,300
October 16, 2025	2,009	2,003	2,003	2,017	2,002	44,400
October 15, 2025	2,044	2,015	2,015	2,061	2,002	75,900
October 14, 2025	2,059	2,044	2,044	2,092	2,034	118,100
October 10, 2025	2,077	2,099	2,099	2,105	2,057	153,100
October 09, 2025	2,100	2,117	2,117	2,140	2,054	514,000
October 08, 2025	1,974	1,956	1,956	1,981	1,955	141,900
October 07, 2025	1,996	1,974	1,974	1,998	1,966	69,000
October 06, 2025	1,991	1,986	1,986	1,995	1,976	81,300
October 03, 2025	1,975	1,970	1,970	1,990	1,964	66,400
October 02, 2025	1,996	1,981	1,981	2,002	1,972	92,500
October 01, 2025	2,002	1,998	1,998	2,010	1,987	75,400
September 30, 2025	2,006	2,002	2,002	2,015	2,002	43,500
September 29, 2025	2,068	2,006	2,006	2,068	2,006	64,600
September 26, 2025	2,051	2,068	2,068	2,068	2,050	100,800
September 25, 2025	2,036	2,051	2,051	2,053	2,031	65,400
September 24, 2025	2,012	2,034	2,034	2,039	2,005	64,700
September 22, 2025	2,000	2,012	2,012	2,016	1,998	53,600
September 19, 2025	2,015	2,004	2,004	2,025	2,000	70,800
September 18, 2025	2,025	2,015	2,015	2,033	2,015	35,000
September 17, 2025	2,009	2,025	2,025	2,031	2,005	45,300
September 16, 2025	2,027	2,017	2,017	2,030	2,002	48,600
September 12, 2025	2,035	2,027	2,027	2,035	2,020	66,700
September 11, 2025	2,004	2,028	2,028	2,028	2,003	80,200
September 10, 2025	2,010	2,002	2,002	2,017	2,001	41,100
September 09, 2025	2,004	2,003	2,003	2,014	2,003	56,900
September 08, 2025	1,980	1,999	1,999	2,004	1,977	74,200
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

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