MISUMI Group Inc. - 9962.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,293	2,320.5	2,320.5	2,341.5	2,284	955,600
December 04, 2025	2,239	2,321	2,321	2,321.5	2,218.5	1.04M
December 03, 2025	2,246	2,218.5	2,218.5	2,264	2,218.5	1.15M
December 02, 2025	2,244	2,246.5	2,246.5	2,282	2,237.5	949,800
December 01, 2025	2,261.5	2,250.5	2,250.5	2,275	2,245	870,200
November 28, 2025	2,252	2,258	2,258	2,296	2,246.5	1.03M
November 27, 2025	2,210.5	2,222	2,222	2,229	2,205.5	740,000
November 26, 2025	2,210	2,204	2,204	2,230	2,158.5	1.14M
November 25, 2025	2,215	2,181	2,181	2,216	2,171	891,500
November 21, 2025	2,116	2,183	2,183	2,185.5	2,116	1.71M
November 20, 2025	2,182.5	2,155	2,155	2,185.5	2,144	1.64M
November 19, 2025	2,163	2,154.5	2,154.5	2,185	2,119	1.57M
November 18, 2025	2,262	2,159.5	2,159.5	2,265	2,148	1.43M
November 17, 2025	2,307.5	2,286	2,286	2,331.5	2,286	712,300
November 14, 2025	2,276.5	2,307.5	2,307.5	2,321	2,270	942,300
November 13, 2025	2,299	2,309.5	2,309.5	2,332.5	2,282	1.34M
November 12, 2025	2,309	2,317	2,317	2,343.5	2,220.5	1.35M
November 11, 2025	2,327	2,309	2,309	2,339.5	2,288	925,300
November 10, 2025	2,341.5	2,311	2,311	2,359.5	2,270	1.47M
November 07, 2025	2,276	2,266.5	2,266.5	2,311.5	2,255	816,400
November 06, 2025	2,268	2,319.5	2,319.5	2,352	2,265.5	1.33M
November 05, 2025	2,300	2,259	2,259	2,313	2,223.5	2.17M
November 04, 2025	2,412	2,300.5	2,300.5	2,430.5	2,270	3.64M
October 31, 2025	2,344	2,412	2,412	2,440	2,293	2.92M
October 30, 2025	2,312	2,312.5	2,312.5	2,361	2,312	3.53M
October 29, 2025	2,351	2,312	2,312	2,369.5	2,311.5	1.12M
October 28, 2025	2,431	2,356	2,356	2,435	2,346	1M
October 27, 2025	2,444	2,439.5	2,439.5	2,452.5	2,417	1.07M
October 24, 2025	2,385	2,406	2,406	2,414.5	2,376.5	876,300
October 23, 2025	2,320.5	2,371	2,371	2,376	2,312	1.24M
October 22, 2025	2,330	2,350	2,350	2,366	2,320	1.24M
October 21, 2025	2,341	2,348.5	2,348.5	2,371	2,333.5	934,400
October 20, 2025	2,284.5	2,319	2,319	2,336	2,270	1.37M
October 17, 2025	2,300	2,243	2,243	2,300	2,237	1.31M
October 16, 2025	2,307	2,303	2,303	2,325.5	2,286	928,700
October 15, 2025	2,218.5	2,292	2,292	2,297.5	2,217.5	1.67M
October 14, 2025	2,224	2,208.5	2,208.5	2,267.5	2,204	1.71M
October 10, 2025	2,385	2,320	2,320	2,403.5	2,320	1.06M
October 09, 2025	2,364	2,408.5	2,408.5	2,417.5	2,347.5	1.32M
October 08, 2025	2,320	2,341	2,341	2,363.5	2,316	1.24M
October 07, 2025	2,360.5	2,336	2,336	2,360.5	2,310	1.28M
October 06, 2025	2,401.5	2,361	2,361	2,403.5	2,330	1.41M
October 03, 2025	2,287	2,313.5	2,313.5	2,316.5	2,277.5	796,800
October 02, 2025	2,303.5	2,287	2,287	2,315	2,252	1.22M
October 01, 2025	2,281.5	2,291.5	2,291.5	2,302	2,257.5	1.49M
September 30, 2025	2,287.5	2,306.5	2,306.5	2,334.5	2,284.5	1.68M
September 29, 2025	2,353	2,284	2,284	2,366	2,279.5	909,200
September 26, 2025	2,369.5	2,341.5	2,341.5	2,375.5	2,339	1.08M
September 25, 2025	2,375	2,352	2,352	2,375	2,333	542,300
September 24, 2025	2,400.5	2,363.5	2,363.5	2,414	2,357.5	970,400
September 22, 2025	2,374.5	2,389.5	2,389.5	2,414.5	2,374	1.02M
September 19, 2025	2,450	2,374	2,374	2,450	2,360.5	1.63M
September 18, 2025	2,410	2,422	2,422	2,432.5	2,383.5	1.45M
September 17, 2025	2,417	2,398	2,398	2,430	2,392	1.72M
September 16, 2025	2,393.5	2,406.5	2,406.5	2,432.5	2,393.5	1.72M
September 12, 2025	2,400	2,367	2,367	2,406	2,364	1.47M
September 11, 2025	2,344.5	2,366	2,366	2,368	2,317	1.47M
September 10, 2025	2,340	2,316.5	2,316.5	2,347.5	2,307	1.21M
September 09, 2025	2,367	2,340	2,340	2,378	2,335	1.59M
September 08, 2025	2,313.5	2,352.5	2,352.5	2,356	2,303.5	1.63M

MISUMI Group Inc. (9962.T) JPX