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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,060	2,058	2,058	2,069	2,049	35,900
November 19, 2025	2,044	2,058	2,058	2,062	2,044	45,200
November 18, 2025	2,045	2,048	2,048	2,060	2,037	41,200
November 17, 2025	2,030	2,060	2,060	2,061	2,013	81,900
November 14, 2025	2,041	2,039	2,039	2,052	2,027	54,400
November 13, 2025	2,040	2,044	2,044	2,048	2,035	25,900
November 12, 2025	2,018	2,028	2,028	2,047	2,015	45,100
November 11, 2025	2,020	2,021	2,021	2,031	2,008	43,900
November 10, 2025	2,000	2,015	2,015	2,015	1,991	62,500
November 07, 2025	1,970	1,993	1,993	1,993	1,963	32,300
November 06, 2025	1,976	1,970	1,970	1,976	1,960	53,800
November 05, 2025	1,964	1,976	1,976	1,979	1,959	55,800
November 04, 2025	1,971	1,962	1,962	1,977	1,960	89,800
October 31, 2025	1,985	1,978	1,978	1,989	1,969	96,400
October 30, 2025	1,975	1,985	1,985	1,992	1,970	218,200
October 29, 2025	2,002	1,981	1,981	2,008	1,977	93,600
October 28, 2025	2,018	2,006	2,006	2,022	2,006	48,900
October 27, 2025	2,025	2,041	2,041	2,041	2,015	39,200
October 24, 2025	2,048	2,011	2,011	2,053	2,008	54,400
October 23, 2025	2,060	2,041	2,041	2,067	2,040	35,100
October 22, 2025	2,035	2,063	2,063	2,073	2,031	60,600
October 21, 2025	2,026	2,027	2,027	2,039	2,020	36,500
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

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