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

1,892.00

+21(+1.12%)

Updated at May 13 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 ¥1,228.71 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,440.53, while ¥1000 invested 1 year ago would be worth ¥1,032.8. This corresponds to total returns of 22.87%, 44.05%, 3.28%, respectively, with annualized returns of 2.08%, 7.57%, 3.28%.

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
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
March 02, 2026	1,890	1,865	1,865	1,890	1,861	225,500
February 27, 2026	1,949	1,895	1,895	1,949	1,885	386,100
February 26, 2026	2,003	1,950	1,950	2,008	1,950	369,300
February 25, 2026	2,020	2,020	2,010	2,025	2,020	300,600
February 24, 2026	2,025	2,020	2,010	2,028	2,017	127,700
February 20, 2026	2,022	2,016	2,006.02	2,024	2,015	62,800
February 19, 2026	2,022	2,017	2,007.01	2,024	2,013	78,200
February 18, 2026	2,025	2,018	2,008.01	2,029	2,011	55,800
February 17, 2026	2,015	2,019	2,009	2,024	2,005	91,600
February 16, 2026	2,027	2,004	1,994.08	2,029	2,003	116,000
February 13, 2026	2,029	2,014	2,004.03	2,036	2,011	131,000
February 12, 2026	2,044	2,028	2,017.96	2,046	2,028	123,900
February 10, 2026	2,038	2,030	2,019.95	2,047	2,030	78,400
February 09, 2026	2,053	2,031	2,020.95	2,055	2,031	84,700