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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,290	2,320.5	2,320.5	2,325	2,271	1.38M
September 04, 2025	2,241.5	2,263	2,263	2,286	2,240	942,800
September 03, 2025	2,274.5	2,240.5	2,240.5	2,287.5	2,230.5	1.28M
September 02, 2025	2,317.5	2,279	2,279	2,337	2,276.5	1.21M
September 01, 2025	2,239.5	2,303	2,303	2,310.5	2,227	1.41M
August 29, 2025	2,281	2,258	2,258	2,281.5	2,258	1.39M
August 28, 2025	2,323.5	2,283	2,283	2,323.5	2,255	1.93M
August 27, 2025	2,284.5	2,307.5	2,307.5	2,328	2,283	2.08M
August 26, 2025	2,290	2,315	2,315	2,351.5	2,285	2.92M
August 25, 2025	2,209	2,323.5	2,323.5	2,370.5	2,209	2.79M
August 22, 2025	2,136.5	2,192.5	2,192.5	2,204.5	2,117	1.26M
August 21, 2025	2,154	2,147.5	2,147.5	2,175.5	2,142.5	894,100
August 20, 2025	2,179.5	2,165.5	2,165.5	2,194	2,145.5	1.28M
August 19, 2025	2,199	2,169.5	2,169.5	2,217.5	2,161.5	1.24M
August 18, 2025	2,218.5	2,199	2,199	2,224.5	2,194.5	1.19M
August 15, 2025	2,169.5	2,209.5	2,209.5	2,218	2,150	1.6M
August 14, 2025	2,233.5	2,219.5	2,219.5	2,279	2,204.5	1.49M
August 13, 2025	2,229.5	2,243.5	2,243.5	2,264.5	2,212.5	1.72M
August 12, 2025	2,150	2,213	2,213	2,218.5	2,145	1.66M
August 08, 2025	2,169.5	2,166	2,166	2,198.5	2,154	1.44M
August 07, 2025	2,166	2,169.5	2,169.5	2,191	2,147.5	1.36M
August 06, 2025	2,169.5	2,190.5	2,190.5	2,210	2,164	1.72M
August 05, 2025	2,175.5	2,178.5	2,178.5	2,201	2,171	1.7M
August 04, 2025	2,153.5	2,157	2,157	2,175	2,129	1.38M
August 01, 2025	2,195	2,203.5	2,203.5	2,243.5	2,176	1.72M
July 31, 2025	2,175	2,188.5	2,188.5	2,225.5	2,173	1.34M
July 30, 2025	2,247	2,209.5	2,209.5	2,263	2,204	2.47M
July 29, 2025	2,225.5	2,264	2,264	2,269.5	2,224.5	3.53M
July 28, 2025	2,199	2,225.5	2,225.5	2,266.5	2,176	4.59M
July 25, 2025	2,052.5	2,116.5	2,116.5	2,176.5	1,980	2.83M
July 24, 2025	2,078	2,072	2,072	2,090	2,052.5	1.29M
July 23, 2025	2,030	2,079	2,079	2,094.5	2,015.5	1.38M
July 22, 2025	2,026.5	1,994	1,994	2,044	1,988.5	1.5M

MISUMI Group Inc. (9962.T) JPX