MISUMI Group Inc. (9962.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9962.T Historical Return
If you invested ¥1000 in MISUMI Group Inc. (9962.T) 10 years ago, it would be worth ¥2,395 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,035.82, while ¥1000 invested 1 year ago would be worth ¥1,956.27. This corresponds to total returns of 139.5%, 3.58%, 95.63%, respectively, with annualized returns of 9.12%, 0.71%, 95.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9962.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,075 | 3,994 | 3,994 | 4,099 | 3,994 | 1.31M |
| July 09, 2026 | 3,907 | 3,951 | 3,951 | 4,040 | 3,902 | 1.21M |
| July 08, 2026 | 3,789 | 3,899 | 3,899 | 3,998 | 3,787 | 1.82M |
| July 07, 2026 | 4,128 | 3,999 | 3,999 | 4,143 | 3,982 | 871,600 |
| July 06, 2026 | 4,193 | 4,150 | 4,150 | 4,204 | 4,075 | 742,600 |
| July 03, 2026 | 4,023 | 4,187 | 4,187 | 4,187 | 3,974 | 1M |
| July 02, 2026 | 3,911 | 4,065 | 4,065 | 4,103 | 3,901 | 1.37M |
| July 01, 2026 | 3,981 | 3,981 | 3,981 | 4,038 | 3,959 | 1.05M |
| June 30, 2026 | 3,938 | 3,994 | 3,994 | 4,010 | 3,886 | 1.6M |
| June 29, 2026 | 3,858 | 3,932 | 3,932 | 3,932 | 3,770 | 1.78M |
| June 26, 2026 | 3,977 | 3,814 | 3,814 | 3,977 | 3,797 | 2.07M |
| June 25, 2026 | 3,843 | 3,767 | 3,767 | 3,873 | 3,743 | 1.1M |
| June 24, 2026 | 3,639 | 3,773 | 3,773 | 3,773 | 3,612 | 1.41M |
| June 23, 2026 | 3,838 | 3,684 | 3,684 | 3,870 | 3,675 | 1.01M |
| June 22, 2026 | 3,857 | 3,860 | 3,860 | 3,923 | 3,829 | 1.04M |
| June 19, 2026 | 3,954 | 3,850 | 3,850 | 3,969 | 3,815 | 1.48M |
| June 18, 2026 | 3,892 | 3,895 | 3,895 | 3,924 | 3,861 | 827,800 |
| June 17, 2026 | 3,883 | 3,859 | 3,859 | 3,915 | 3,832 | 969,900 |
| June 16, 2026 | 3,812 | 3,875 | 3,875 | 3,945 | 3,806 | 1.52M |
| June 15, 2026 | 3,835 | 3,811 | 3,811 | 3,862 | 3,746 | 1.27M |
| June 12, 2026 | 3,720 | 3,705 | 3,705 | 3,818 | 3,680 | 2.03M |
| June 11, 2026 | 3,568 | 3,645 | 3,645 | 3,645 | 3,505 | 1.17M |
| June 10, 2026 | 3,559 | 3,638 | 3,638 | 3,643 | 3,530 | 1.68M |
| June 09, 2026 | 3,659 | 3,598 | 3,598 | 3,659 | 3,496 | 1.61M |
| June 08, 2026 | 3,574 | 3,611 | 3,611 | 3,643 | 3,547 | 1.67M |
| June 05, 2026 | 3,762 | 3,742 | 3,742 | 3,788 | 3,669 | 911,300 |
| June 04, 2026 | 3,761 | 3,768 | 3,768 | 3,805 | 3,726 | 1.11M |
| June 03, 2026 | 3,760 | 3,828 | 3,828 | 3,841 | 3,678 | 1.63M |
| 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 |
AD
