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

1,825.00

+1(+0.05%)

Updated at June 02 03:30PM

Currency In JPY

9946.T Historical Return

If you invested ¥1000 in MINISTOP Co., Ltd. (9946.T) 10 years ago, it would be worth ¥1,185.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,437.86, while ¥1000 invested 1 year ago would be worth ¥1,014.32. This corresponds to total returns of 18.52%, 43.79%, 1.43%, respectively, with annualized returns of 1.71%, 7.53%, 1.43%.

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
June 01, 2026	1,802	1,824	1,824	1,824	1,787	39,000
May 29, 2026	1,788	1,801	1,801	1,815	1,781	35,300
May 28, 2026	1,788	1,788	1,788	1,809	1,781	44,600
May 27, 2026	1,817	1,781	1,781	1,826	1,781	75,800
May 26, 2026	1,840	1,819	1,819	1,845	1,819	34,800
May 25, 2026	1,876	1,841	1,841	1,876	1,841	51,900
May 22, 2026	1,894	1,867	1,867	1,894	1,866	32,500
May 21, 2026	1,898	1,882	1,882	1,902	1,881	33,600
May 20, 2026	1,895	1,895	1,895	1,903	1,880	32,900
May 19, 2026	1,900	1,898	1,898	1,912	1,896	37,800
May 18, 2026	1,905	1,900	1,900	1,905	1,887	31,800
May 15, 2026	1,903	1,903	1,903	1,908	1,889	46,000
May 14, 2026	1,898	1,900	1,900	1,900	1,882	32,900
May 13, 2026	1,874	1,892	1,892	1,902	1,871	40,100
May 12, 2026	1,872	1,871	1,871	1,881	1,869	25,600
May 11, 2026	1,879	1,870	1,870	1,880	1,866	42,500
May 08, 2026	1,868	1,874	1,874	1,878	1,858	51,100
May 07, 2026	1,854	1,858	1,858	1,864	1,850	51,600
May 01, 2026	1,865	1,854	1,854	1,869	1,850	37,900
April 30, 2026	1,888	1,868	1,868	1,888	1,860	55,900
April 28, 2026	1,858	1,889	1,889	1,889	1,855	86,600
April 27, 2026	1,845	1,858	1,858	1,859	1,840	57,600
April 24, 2026	1,855	1,848	1,848	1,863	1,838	71,100
April 23, 2026	1,883	1,861	1,861	1,884	1,854	65,200
April 22, 2026	1,895	1,889	1,889	1,897	1,883	49,500
April 21, 2026	1,905	1,887	1,887	1,909	1,881	47,400
April 20, 2026	1,889	1,903	1,903	1,910	1,889	56,100
April 17, 2026	1,890	1,889	1,889	1,900	1,881	42,500
April 16, 2026	1,905	1,890	1,890	1,912	1,890	42,400
April 15, 2026	1,883	1,894	1,894	1,909	1,883	69,500
April 14, 2026	1,900	1,874	1,874	1,907	1,873	85,800
April 13, 2026	1,910	1,897	1,897	1,917	1,882	85,700
April 10, 2026	1,911	1,902	1,902	1,914	1,889	107,600
April 09, 2026	1,900	1,894	1,894	1,908	1,872	209,600
April 08, 2026	1,875	1,861	1,861	1,880	1,859	117,900
April 07, 2026	1,869	1,869	1,869	1,880	1,851	68,100
April 06, 2026	1,845	1,868	1,868	1,868	1,845	47,200
April 03, 2026	1,825	1,845	1,845	1,845	1,825	29,300
April 02, 2026	1,834	1,825	1,825	1,853	1,822	69,100
April 01, 2026	1,825	1,840	1,840	1,841	1,821	73,000
March 31, 2026	1,821	1,827	1,827	1,835	1,817	59,700
March 30, 2026	1,800	1,823	1,823	1,827	1,772	116,400
March 27, 2026	1,810	1,810	1,810	1,823	1,797	87,000
March 26, 2026	1,816	1,792	1,792	1,823	1,780	81,300
March 25, 2026	1,825	1,824	1,824	1,837	1,814	101,400
March 24, 2026	1,788	1,808	1,808	1,814	1,781	78,400
March 23, 2026	1,775	1,767	1,767	1,776	1,757	85,800
March 19, 2026	1,805	1,785	1,785	1,813	1,777	66,100
March 18, 2026	1,799	1,810	1,810	1,810	1,791	49,000
March 17, 2026	1,768	1,790	1,790	1,798	1,768	69,400
March 16, 2026	1,781	1,767	1,767	1,786	1,765	60,300
March 13, 2026	1,773	1,780	1,780	1,793	1,768	71,200
March 12, 2026	1,781	1,774	1,774	1,781	1,766	110,000
March 11, 2026	1,830	1,786	1,786	1,832	1,782	112,500
March 10, 2026	1,810	1,817	1,813	1,829	1,802	35,100
March 09, 2026	1,765	1,798	1,798	1,798	1,736	197,400
March 06, 2026	1,780	1,790	1,790	1,794	1,771	106,700
March 05, 2026	1,776	1,790	1,790	1,818	1,776	189,200
March 04, 2026	1,802	1,773	1,767	1,805	1,756	217,100
March 03, 2026	1,850	1,830	1,830	1,850	1,822	250,800