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 ¥2,207.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥896.76, while ¥1000 invested 1 year ago would be worth ¥1,674.08. This corresponds to total returns of 120.76%, -10.32%, 67.41%, respectively, with annualized returns of 8.24%, -2.16%, 67.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
