MISUMI Group Inc. (9962.T) JPX

3,627.00

-48(-1.31%)

Updated at June 02 03:30PM

Currency In JPY

9962.T Historical Return

If you invested ¥1000 in MISUMI Group Inc. (9962.T) 10 years ago, it would be worth ¥2,305.96 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 ¥1,060.84, while ¥1000 invested 1 year ago would be worth ¥1,970.36. This corresponds to total returns of 130.6%, 6.08%, 97.04%, respectively, with annualized returns of 8.71%, 1.19%, 97.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9962.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3,617	3,627	3,627	3,680	3,559	1.6M
June 01, 2026	3,724	3,675	3,675	3,735	3,603	1.35M
May 29, 2026	3,705	3,773	3,773	3,814	3,683	1.68M
May 28, 2026	3,526	3,635	3,635	3,663	3,506	1.6M
May 27, 2026	3,597	3,555	3,555	3,654	3,505	1.48M
May 26, 2026	3,564	3,565	3,565	3,599	3,501	1.14M
May 25, 2026	3,446	3,509	3,509	3,509	3,405	1.26M
May 22, 2026	3,454	3,376	3,376	3,491	3,376	1.69M
May 21, 2026	3,199	3,227	3,227	3,300	3,184	958,000
May 20, 2026	3,087	3,129	3,129	3,135	3,053	1.27M
May 19, 2026	3,166	3,129	3,129	3,212	3,071	960,500
May 18, 2026	3,184	3,151	3,151	3,195	3,104	1.36M
May 15, 2026	3,326	3,229	3,229	3,403	3,205	1.63M
May 14, 2026	3,359	3,374	3,374	3,486	3,348	1.51M
May 13, 2026	3,319	3,289	3,289	3,385	3,248	1.8M
May 12, 2026	3,470	3,382	3,382	3,493	3,356	1.82M
May 11, 2026	3,466	3,426	3,426	3,487	3,356	2.17M
May 08, 2026	3,406	3,490	3,490	3,530	3,386	2.02M
May 07, 2026	3,498	3,452	3,452	3,545	3,400	3.73M
May 01, 2026	3,309	3,428	3,428	3,500	3,246	2.74M
April 30, 2026	3,393	3,589	3,589	3,723	3,350	4.35M
April 28, 2026	3,395	3,335	3,335	3,395	3,309	2.45M
April 27, 2026	3,065	3,393	3,393	3,393	3,044	2.86M
April 24, 2026	3,025	3,042	3,042	3,042	2,982	776,100
April 23, 2026	3,060	3,001	3,001	3,078	2,963.5	1.11M
April 22, 2026	3,100	3,090	3,090	3,113	3,048	927,300
April 21, 2026	3,150	3,111	3,111	3,166	3,107	769,300
April 20, 2026	3,086	3,132	3,132	3,156	3,062	1.12M
April 17, 2026	3,015	3,051	3,051	3,060	3,000	1.08M
April 16, 2026	3,034	3,049	3,049	3,072	3,006	975,700
April 15, 2026	2,992	3,025	3,025	3,034	2,982.5	1.01M
April 14, 2026	3,032	2,959	2,959	3,032	2,938	776,900
April 13, 2026	2,951.5	2,984.5	2,984.5	2,998.5	2,935.5	1.13M
April 10, 2026	2,998	3,017	3,017	3,038	2,995.5	784,000
April 09, 2026	2,980.5	2,979	2,979	3,034	2,958.5	1.26M
April 08, 2026	2,957	2,952.5	2,952.5	2,958.5	2,890	1.4M
April 07, 2026	2,791.5	2,807.5	2,807.5	2,816	2,767	541,700
April 06, 2026	2,787	2,803.5	2,803.5	2,824.5	2,787	744,700
April 03, 2026	2,744	2,759.5	2,759.5	2,769	2,735	596,000
April 02, 2026	2,775	2,712	2,712	2,809.5	2,702	938,600
April 01, 2026	2,741	2,765	2,765	2,765	2,691	1.07M
March 31, 2026	2,543	2,625.5	2,625.5	2,650.5	2,528	1.24M
March 30, 2026	2,605	2,605.5	2,605.5	2,673.5	2,562.5	1.3M
March 27, 2026	2,793.5	2,781	2,754.96	2,803	2,734	1.47M
March 26, 2026	2,831.5	2,820	2,793.59	2,875.5	2,788.5	746,000
March 25, 2026	2,825.5	2,823	2,796.57	2,844.5	2,802	881,900
March 24, 2026	2,750.5	2,738.5	2,712.86	2,771	2,668.5	1.23M
March 23, 2026	2,736.5	2,648.5	2,623.7	2,740	2,630	1.06M
March 19, 2026	2,836.5	2,786.5	2,760.41	2,871.5	2,786.5	1.69M
March 18, 2026	2,910.5	2,958	2,930.3	2,966	2,879	1.32M
March 17, 2026	2,897	2,884	2,857	2,933	2,861	1.21M
March 16, 2026	2,859.5	2,830	2,803.5	2,903	2,797	957,100
March 13, 2026	2,909	2,892	2,864.92	2,961	2,880.5	1.31M
March 12, 2026	2,982	2,959	2,931.29	2,996.5	2,908	982,100
March 11, 2026	3,079	2,998.5	2,970.42	3,085	2,996.5	1.63M
March 10, 2026	2,855.5	2,858	2,831.73	2,885.5	2,812	627,200
March 09, 2026	2,737.5	2,787.5	2,761.4	2,824	2,715.5	1.2M
March 06, 2026	2,949	2,987.5	2,959.53	3,004	2,929.5	1.12M
March 05, 2026	2,998.5	2,999	2,970.92	3,039	2,937.5	1.19M
March 04, 2026	2,900	2,898	2,871.36	2,983	2,848	1.08M