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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,182.5	2,155	2,155	2,185.5	2,144	1.64M
November 19, 2025	2,163	2,154.5	2,154.5	2,185	2,119	1.57M
November 18, 2025	2,262	2,159.5	2,159.5	2,265	2,148	1.43M
November 17, 2025	2,307.5	2,286	2,286	2,331.5	2,286	712,300
November 14, 2025	2,276.5	2,307.5	2,307.5	2,321	2,270	942,300
November 13, 2025	2,299	2,309.5	2,309.5	2,332.5	2,282	1.34M
November 12, 2025	2,309	2,317	2,317	2,343.5	2,220.5	1.35M
November 11, 2025	2,327	2,309	2,309	2,339.5	2,288	925,300
November 10, 2025	2,341.5	2,311	2,311	2,359.5	2,270	1.47M
November 07, 2025	2,276	2,266.5	2,266.5	2,311.5	2,255	816,400
November 06, 2025	2,268	2,319.5	2,319.5	2,352	2,265.5	1.33M
November 05, 2025	2,300	2,259	2,259	2,313	2,223.5	2.17M
November 04, 2025	2,412	2,300.5	2,300.5	2,430.5	2,270	3.64M
October 31, 2025	2,344	2,412	2,412	2,440	2,293	2.92M
October 30, 2025	2,312	2,312.5	2,312.5	2,361	2,312	3.53M
October 29, 2025	2,351	2,312	2,312	2,369.5	2,311.5	1.12M
October 28, 2025	2,431	2,356	2,356	2,435	2,346	1M
October 27, 2025	2,444	2,439.5	2,439.5	2,452.5	2,417	1.07M
October 24, 2025	2,385	2,406	2,406	2,414.5	2,376.5	876,300
October 23, 2025	2,320.5	2,371	2,371	2,376	2,312	1.24M
October 22, 2025	2,330	2,350	2,350	2,366	2,320	1.24M
October 21, 2025	2,341	2,348.5	2,348.5	2,371	2,333.5	934,400
October 20, 2025	2,284.5	2,319	2,319	2,336	2,270	1.37M
October 17, 2025	2,300	2,243	2,243	2,300	2,237	1.31M
October 16, 2025	2,307	2,303	2,303	2,325.5	2,286	928,700
October 15, 2025	2,218.5	2,292	2,292	2,297.5	2,217.5	1.67M
October 14, 2025	2,224	2,208.5	2,208.5	2,267.5	2,204	1.71M
October 10, 2025	2,385	2,320	2,320	2,403.5	2,320	1.06M
October 09, 2025	2,364	2,408.5	2,408.5	2,417.5	2,347.5	1.32M
October 08, 2025	2,320	2,341	2,341	2,363.5	2,316	1.24M
October 07, 2025	2,360.5	2,336	2,336	2,360.5	2,310	1.28M
October 06, 2025	2,401.5	2,361	2,361	2,403.5	2,330	1.41M
October 03, 2025	2,287	2,313.5	2,313.5	2,316.5	2,277.5	796,800
October 02, 2025	2,303.5	2,287	2,287	2,315	2,252	1.22M
October 01, 2025	2,281.5	2,291.5	2,291.5	2,302	2,257.5	1.49M
September 30, 2025	2,287.5	2,306.5	2,306.5	2,334.5	2,284.5	1.68M

MISUMI Group Inc. (9962.T) JPX