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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	1,889	1,914.5	1,914.5	1,927	1,871	1.63M
May 29, 2025	1,915	1,929	1,929	1,935	1,911.5	1.17M
May 28, 2025	1,950	1,923	1,923	1,951.5	1,915.5	1.29M
May 27, 2025	1,928	1,941.5	1,941.5	1,946	1,916	766,100
May 26, 2025	1,938	1,941	1,941	1,955	1,922	822,700
May 23, 2025	1,915	1,937	1,937	1,962	1,912	1.69M
May 22, 2025	1,985	1,932.5	1,932.5	2,005.5	1,932.5	2.14M
May 21, 2025	2,073	2,019	2,019	2,078.5	1,999	1.27M
May 20, 2025	2,057.5	2,075	2,075	2,131	2,057	1.71M
May 19, 2025	2,025	2,043.5	2,043.5	2,043.5	2,012.5	728,700
May 16, 2025	2,079.5	2,042	2,042	2,084	2,017.5	1.12M
May 15, 2025	2,046	2,071	2,071	2,094	2,041.5	1.54M
May 14, 2025	2,068.5	2,056.5	2,056.5	2,096.5	2,015	1.27M
May 13, 2025	2,098	2,068.5	2,068.5	2,154	2,064.5	2.54M
May 12, 2025	1,977.5	2,018	2,018	2,027	1,974	1.32M
May 09, 2025	1,995	1,979.5	1,979.5	2,003.5	1,948.5	1.43M
May 08, 2025	1,920	1,985.5	1,985.5	1,988	1,910	1.75M
May 07, 2025	1,958.5	1,936	1,936	1,973	1,905	1.64M
May 02, 2025	1,963.5	1,965	1,965	1,989	1,940	1.89M
May 01, 2025	1,980	1,956.5	1,956.5	2,006.5	1,937	1.9M
April 30, 2025	1,953	2,002	2,002	2,002	1,917	2.26M
April 28, 2025	2,001	1,963.5	1,963.5	2,044.5	1,886	3.34M
April 25, 2025	2,095	2,021	2,021	2,128.5	2,012	3.28M
April 24, 2025	2,100	2,102.5	2,102.5	2,131	2,093	921,400
April 23, 2025	2,110	2,100	2,100	2,135	2,088.5	1.26M
April 22, 2025	2,078	2,089.5	2,089.5	2,092.5	2,050	988,000
April 21, 2025	2,100	2,078	2,078	2,133	2,067.5	1.1M
April 18, 2025	2,101.5	2,100	2,100	2,142.5	2,031.5	3.54M
April 17, 2025	2,159.5	2,143.5	2,143.5	2,165	2,126	550,000
April 16, 2025	2,159.5	2,143.5	2,143.5	2,165	2,126	550,000
April 15, 2025	2,189	2,168	2,168	2,196	2,153.5	730,700
April 14, 2025	2,177.5	2,155	2,155	2,190.5	2,136	984,200
April 11, 2025	2,153.5	2,189.5	2,189.5	2,206.5	2,145	971,000
April 10, 2025	2,054.5	2,070.5	2,070.5	2,091	2,024	1.01M
April 09, 2025	2,054.5	2,070.5	2,070.5	2,091	2,024	1.01M
April 08, 2025	2,066	2,118.5	2,118.5	2,176.5	2,066	827,200
April 07, 2025	2,014	1,987	1,987	2,070.5	1,970.5	1.59M
April 04, 2025	2,367	2,314	2,314	2,394.5	2,276	1.2M
April 03, 2025	2,463.5	2,460	2,460	2,480	2,432.5	883,700
April 02, 2025	2,463.5	2,460	2,460	2,480	2,432.5	883,700
April 01, 2025	2,492	2,462.5	2,462.5	2,493.5	2,452	755,200
March 31, 2025	2,484.5	2,466.5	2,466.5	2,493	2,443	1.18M
March 28, 2025	2,519	2,528.5	2,528.5	2,554.5	2,484	1.42M
March 27, 2025	2,561	2,619.5	2,619.5	2,658	2,561	1.65M
March 26, 2025	2,613.5	2,569	2,569	2,619.5	2,547	959,300
March 25, 2025	2,638.5	2,587	2,587	2,638.5	2,576.5	664,200
March 24, 2025	2,600	2,566	2,566	2,620	2,557.5	529,300
March 21, 2025	2,606.5	2,617	2,617	2,689	2,606.5	936,200
March 19, 2025	2,625	2,644.5	2,644.5	2,685.5	2,611.5	553,300
March 18, 2025	2,678.5	2,651.5	2,651.5	2,705	2,651.5	1.06M
March 17, 2025	2,538	2,578.5	2,578.5	2,593.5	2,537.5	680,400
March 14, 2025	2,460.5	2,494	2,494	2,509	2,460.5	807,400
March 13, 2025	2,567	2,500	2,500	2,591	2,488	730,000
March 12, 2025	2,483	2,534.5	2,534.5	2,564	2,478.5	797,000
March 11, 2025	2,482.5	2,494	2,494	2,532.5	2,452.5	939,100
March 10, 2025	2,534.5	2,522.5	2,522.5	2,557	2,509	703,200
March 07, 2025	2,505.5	2,534.5	2,534.5	2,557.5	2,503.5	971,100
March 06, 2025	2,475	2,533.5	2,533.5	2,565	2,461	1.24M
March 05, 2025	2,457	2,458.5	2,458.5	2,481	2,422	960,300
March 04, 2025	2,427	2,430	2,430	2,451.5	2,399.5	1.39M

MISUMI Group Inc. (9962.T) JPX