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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,008	3,047	3,047	3,056	3,008	1.03M
February 19, 2026	3,058	3,078	3,078	3,097	3,052	1.01M
February 18, 2026	3,090	3,070	3,070	3,132	3,064	1.27M
February 17, 2026	3,026	3,067	3,067	3,082	2,977.5	987,600
February 16, 2026	3,056	3,141	3,141	3,179	3,036	1.23M
February 13, 2026	3,109	3,033	3,033	3,178	3,012	1.9M
February 12, 2026	3,200	3,179	3,179	3,242	3,159	1.62M
February 10, 2026	3,166	3,171	3,171	3,207	3,149	1.07M
February 09, 2026	3,197	3,172	3,172	3,237	3,124	1.65M
February 06, 2026	3,040	3,083	3,083	3,093	3,004	1.73M
February 05, 2026	3,210	3,026	3,026	3,210	3,026	2.92M
February 04, 2026	2,869	3,063	3,063	3,070	2,827.5	2.63M
February 03, 2026	2,733.5	2,842	2,842	2,842	2,720.5	2M
February 02, 2026	2,744	2,686	2,686	2,796	2,666	2.67M
January 30, 2026	2,437	2,552	2,552	2,566.5	2,405.5	1.82M
January 29, 2026	2,458.5	2,452.5	2,452.5	2,508.5	2,450	1.02M
January 28, 2026	2,485.5	2,470	2,470	2,498.5	2,455.5	957,400
January 27, 2026	2,534.5	2,551	2,551	2,575	2,522	973,500
January 26, 2026	2,555.5	2,525.5	2,525.5	2,582	2,523.5	922,200
January 23, 2026	2,639.5	2,605.5	2,605.5	2,641	2,595.5	1.16M
January 22, 2026	2,587.5	2,596	2,596	2,621.5	2,577	1.01M
January 21, 2026	2,554.5	2,559	2,559	2,589.5	2,548	907,300
January 20, 2026	2,610	2,581	2,581	2,613	2,570	711,500
January 19, 2026	2,601	2,614	2,614	2,634	2,563	708,200
January 16, 2026	2,620	2,633.5	2,633.5	2,655	2,611	825,400
January 15, 2026	2,631	2,611	2,611	2,651.5	2,610	937,600
January 14, 2026	2,645	2,635.5	2,635.5	2,648	2,616	788,600
January 13, 2026	2,660	2,645	2,645	2,670.5	2,626.5	1.36M
January 09, 2026	2,544	2,581	2,581	2,595	2,528.5	1.13M
January 08, 2026	2,513	2,517.5	2,517.5	2,539.5	2,489	639,500
January 07, 2026	2,521.5	2,515	2,515	2,547.5	2,515	809,200
January 06, 2026	2,528.5	2,521.5	2,521.5	2,552.5	2,501.5	927,000
January 05, 2026	2,528	2,505	2,505	2,529	2,476.5	1.08M
December 30, 2025	2,490.5	2,447	2,447	2,500.5	2,447	576,900
December 29, 2025	2,489.5	2,508	2,508	2,513.5	2,465	583,700
December 26, 2025	2,490	2,471	2,471	2,499	2,455	381,200
December 25, 2025	2,480	2,499	2,499	2,504	2,472	356,800
December 24, 2025	2,532.5	2,475	2,475	2,543	2,475	589,200
December 23, 2025	2,564	2,541.5	2,541.5	2,583.5	2,541.5	1.28M
December 22, 2025	2,512	2,551	2,551	2,570.5	2,500	1.25M
December 19, 2025	2,473.5	2,473.5	2,473.5	2,479.5	2,444.5	1.14M
December 18, 2025	2,455	2,448.5	2,448.5	2,475	2,431.5	725,500
December 17, 2025	2,445	2,451.5	2,451.5	2,470	2,388	919,700
December 16, 2025	2,595.5	2,463.5	2,463.5	2,597.5	2,454	1.19M
December 15, 2025	2,585	2,581.5	2,581.5	2,613	2,569	2.29M
December 12, 2025	2,455	2,579	2,579	2,579	2,435.5	2.28M
December 11, 2025	2,399.5	2,405	2,405	2,420.5	2,380.5	1.54M
December 10, 2025	2,331	2,370	2,370	2,424	2,326.5	1.1M
December 09, 2025	2,349.5	2,330	2,330	2,365	2,316	794,900
December 08, 2025	2,332	2,339	2,339	2,354.5	2,325.5	935,100
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

MISUMI Group Inc. (9962.T) JPX