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 ¥2,279.81 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥901.95, while ¥1000 invested 1 year ago would be worth ¥1,747.27. This corresponds to total returns of 127.98%, -9.81%, 74.73%, respectively, with annualized returns of 8.59%, -2.04%, 74.73%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,859 | 3,974 | 3,974 | 3,974 | 3,817 | 1.23M |
| September 30, 2026 | 3,888 | 3,859 | 3,859 | 3,918 | 3,838 | 1.22M |
| September 29, 2026 | 3,820 | 3,857 | 3,857 | 3,858 | 3,793 | 1.03M |
| September 28, 2026 | 3,964 | 3,856 | 3,856 | 3,985 | 3,856 | 1.76M |
| September 25, 2026 | 3,788 | 3,919 | 3,919 | 3,940 | 3,773 | 2.14M |
| September 24, 2026 | 3,656 | 3,831 | 3,831 | 3,831 | 3,631 | 1.64M |
| September 18, 2026 | 3,596 | 3,630 | 3,630 | 3,630 | 3,557 | 1.54M |
| September 17, 2026 | 3,570 | 3,562 | 3,562 | 3,621 | 3,496 | 1.43M |
| September 16, 2026 | 3,518 | 3,599 | 3,599 | 3,655 | 3,517 | 1.59M |
| September 15, 2026 | 3,471 | 3,546 | 3,546 | 3,569 | 3,442 | 2.04M |
| September 11, 2026 | 3,399 | 3,447 | 3,447 | 3,450 | 3,369 | 1.58M |
| September 10, 2026 | 3,511 | 3,539 | 3,539 | 3,554 | 3,496 | 1.15M |
| September 09, 2026 | 3,528 | 3,550 | 3,550 | 3,621 | 3,518 | 1.47M |
| September 08, 2026 | 3,696 | 3,534 | 3,534 | 3,703 | 3,530 | 913,600 |
| September 07, 2026 | 3,740 | 3,723 | 3,723 | 3,743 | 3,693 | 733,100 |
| September 04, 2026 | 3,694 | 3,670 | 3,670 | 3,716 | 3,626 | 1.22M |
| September 03, 2026 | 3,699 | 3,693 | 3,693 | 3,732 | 3,623 | 1.22M |
| September 02, 2026 | 3,682 | 3,629 | 3,629 | 3,697 | 3,594 | 883,200 |
| September 01, 2026 | 3,705 | 3,778 | 3,778 | 3,782 | 3,665 | 995,100 |
| August 31, 2026 | 3,713 | 3,760 | 3,760 | 3,765 | 3,651 | 1.13M |
| August 28, 2026 | 3,737 | 3,754 | 3,754 | 3,841 | 3,730 | 1.69M |
| August 27, 2026 | 3,671 | 3,667 | 3,667 | 3,716 | 3,596 | 1.21M |
| August 26, 2026 | 3,632 | 3,666 | 3,666 | 3,673 | 3,576 | 936,400 |
| August 25, 2026 | 3,580 | 3,664 | 3,664 | 3,673 | 3,580 | 1.16M |
| August 24, 2026 | 3,658 | 3,626 | 3,626 | 3,658 | 3,605 | 1.16M |
| August 21, 2026 | 3,695 | 3,615 | 3,615 | 3,705 | 3,588 | 1.08M |
| August 20, 2026 | 3,698 | 3,719 | 3,719 | 3,729 | 3,669 | 1.17M |
| August 19, 2026 | 3,700 | 3,678 | 3,678 | 3,766 | 3,634 | 1.57M |
| August 18, 2026 | 3,984 | 3,894 | 3,894 | 3,984 | 3,868 | 1.08M |
| August 17, 2026 | 3,924 | 3,948 | 3,948 | 3,948 | 3,854 | 1.35M |
| August 14, 2026 | 3,742 | 3,831 | 3,831 | 3,831 | 3,720 | 1.65M |
| August 13, 2026 | 3,757 | 3,739 | 3,739 | 3,798 | 3,711 | 951,700 |
| August 12, 2026 | 3,678 | 3,687 | 3,687 | 3,695 | 3,590 | 1.76M |
| August 10, 2026 | 3,710 | 3,697 | 3,697 | 3,789 | 3,683 | 1.68M |
| August 07, 2026 | 3,715 | 3,748 | 3,748 | 3,803 | 3,674 | 2.1M |
| August 06, 2026 | 3,825 | 3,806 | 3,806 | 3,874 | 3,787 | 1.56M |
| August 05, 2026 | 4,049 | 3,814 | 3,814 | 4,071 | 3,761 | 4.05M |
| August 04, 2026 | 4,051 | 4,051 | 4,051 | 4,178 | 3,952 | 1.95M |
| August 03, 2026 | 4,001 | 3,952 | 3,952 | 4,066 | 3,827 | 3.73M |
| July 31, 2026 | 3,829 | 3,861 | 3,861 | 4,001 | 3,624 | 3.53M |
| July 30, 2026 | 3,457 | 3,479 | 3,479 | 3,511 | 3,413 | 1.65M |
| July 29, 2026 | 3,461 | 3,518 | 3,518 | 3,566 | 3,395 | 2.01M |
| July 28, 2026 | 3,557 | 3,459 | 3,459 | 3,568 | 3,428 | 1.6M |
| July 27, 2026 | 3,620 | 3,677 | 3,677 | 3,677 | 3,583 | 1.18M |
| July 23, 2026 | 3,699 | 3,739 | 3,739 | 3,770 | 3,683 | 1.03M |
| July 22, 2026 | 3,768 | 3,711 | 3,711 | 3,801 | 3,709 | 1.07M |
| July 21, 2026 | 3,772 | 3,723 | 3,723 | 3,772 | 3,625 | 1.3M |
| July 17, 2026 | 3,702 | 3,632 | 3,632 | 3,738 | 3,515 | 1.41M |
| July 16, 2026 | 3,829 | 3,772 | 3,772 | 3,833 | 3,743 | 797,800 |
| July 15, 2026 | 3,853 | 3,854 | 3,854 | 3,869 | 3,781 | 861,600 |
| July 14, 2026 | 3,782 | 3,783 | 3,783 | 3,800 | 3,703 | 1.22M |
| July 13, 2026 | 3,999 | 3,872 | 3,872 | 4,025 | 3,819 | 1.04M |
| 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 |
AD
