Ministop Co., Ltd. 9946
TSE · Japan · Retail Trade
¥1,780.00-7.00 (-0.39%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,778.00 | -0.50% | ¥1,781.00 | ¥1,781.00 | ¥1,775.00 | 9.50K |
| 2026-10-01 | ¥1,787.00 | -0.22% | ¥1,787.00 | ¥1,794.00 | ¥1,777.00 | 32.70K |
| 2026-09-30 | ¥1,791.00 | +0.22% | ¥1,786.00 | ¥1,793.00 | ¥1,777.00 | 45.40K |
| 2026-09-29 | ¥1,787.00 | -0.72% | ¥1,786.00 | ¥1,794.00 | ¥1,782.00 | 37.40K |
| 2026-09-28 | ¥1,800.00 | +0.73% | ¥1,794.00 | ¥1,800.00 | ¥1,782.00 | 47.30K |
| 2026-09-25 | ¥1,787.00 | +0.17% | ¥1,790.00 | ¥1,795.00 | ¥1,784.00 | 35.50K |
| 2026-09-24 | ¥1,784.00 | -1.22% | ¥1,800.00 | ¥1,800.00 | ¥1,782.00 | 56.50K |
| 2026-09-18 | ¥1,806.00 | +0.78% | ¥1,789.00 | ¥1,806.00 | ¥1,784.00 | 70.60K |
| 2026-09-17 | ¥1,792.00 | +1.19% | ¥1,770.00 | ¥1,792.00 | ¥1,770.00 | 44.20K |
| 2026-09-16 | ¥1,771.00 | -0.73% | ¥1,784.00 | ¥1,788.00 | ¥1,768.00 | 54.00K |
| 2026-09-15 | ¥1,784.00 | -0.39% | ¥1,795.00 | ¥1,798.00 | ¥1,782.00 | 28.40K |
| 2026-09-14 | ¥1,791.00 | -0.39% | ¥1,798.00 | ¥1,805.00 | ¥1,791.00 | 42.90K |
| 2026-09-11 | ¥1,798.00 | +0.11% | ¥1,795.00 | ¥1,802.00 | ¥1,786.00 | 52.00K |
| 2026-09-10 | ¥1,796.00 | +0.11% | ¥1,793.00 | ¥1,799.00 | ¥1,780.00 | 49.30K |
| 2026-09-09 | ¥1,794.00 | -1.27% | ¥1,806.00 | ¥1,814.00 | ¥1,792.00 | 48.70K |
| 2026-09-08 | ¥1,817.00 | +1.17% | ¥1,795.00 | ¥1,818.00 | ¥1,787.00 | 118.30K |
| 2026-09-07 | ¥1,796.00 | +0.17% | ¥1,797.00 | ¥1,802.00 | ¥1,794.00 | 61.70K |
| 2026-09-04 | ¥1,793.00 | +1.01% | ¥1,778.00 | ¥1,799.00 | ¥1,767.00 | 102.10K |
| 2026-09-03 | ¥1,775.00 | +1.54% | ¥1,756.00 | ¥1,776.00 | ¥1,755.00 | 137.50K |
| 2026-09-02 | ¥1,748.00 | -2.24% | ¥1,788.00 | ¥1,788.00 | ¥1,740.00 | 264.50K |
| 2026-09-01 | ¥1,788.00 | -0.83% | ¥1,804.00 | ¥1,804.00 | ¥1,788.00 | 132.40K |
| 2026-08-31 | ¥1,803.00 | -0.77% | ¥1,806.00 | ¥1,810.00 | ¥1,802.00 | 79.20K |
| 2026-08-28 | ¥1,817.00 | -2.94% | ¥1,822.00 | ¥1,826.00 | ¥1,806.00 | 234.40K |
| 2026-08-27 | ¥1,872.00 | 0.00% | ¥1,879.00 | ¥1,880.00 | ¥1,870.00 | 115.00K |
| 2026-08-26 | ¥1,872.00 | -0.05% | ¥1,873.00 | ¥1,877.00 | ¥1,869.00 | 97.30K |
| 2026-08-25 | ¥1,873.00 | -0.27% | ¥1,880.00 | ¥1,884.00 | ¥1,871.00 | 76.40K |
| 2026-08-24 | ¥1,878.00 | +0.70% | ¥1,871.00 | ¥1,878.00 | ¥1,857.00 | 72.00K |
| 2026-08-21 | ¥1,865.00 | +0.97% | ¥1,845.00 | ¥1,865.00 | ¥1,841.00 | 67.50K |
| 2026-08-20 | ¥1,847.00 | +0.87% | ¥1,842.00 | ¥1,848.00 | ¥1,818.00 | 99.80K |
| 2026-08-19 | ¥1,831.00 | +0.22% | ¥1,825.00 | ¥1,838.00 | ¥1,824.00 | 89.90K |
| 2026-08-18 | ¥1,827.00 | +0.16% | ¥1,827.00 | ¥1,831.00 | ¥1,824.00 | 55.00K |
| 2026-08-17 | ¥1,824.00 | -0.05% | ¥1,828.00 | ¥1,830.00 | ¥1,824.00 | 50.80K |
| 2026-08-14 | ¥1,825.00 | 0.00% | ¥1,826.00 | ¥1,830.00 | ¥1,823.00 | 64.70K |
| 2026-08-13 | ¥1,825.00 | 0.00% | ¥1,828.00 | ¥1,830.00 | ¥1,825.00 | 54.90K |
| 2026-08-12 | ¥1,825.00 | 0.00% | ¥1,830.00 | ¥1,830.00 | ¥1,825.00 | 41.40K |
| 2026-08-10 | ¥1,825.00 | -0.11% | ¥1,840.00 | ¥1,840.00 | ¥1,825.00 | 46.70K |
| 2026-08-07 | ¥1,827.00 | 0.00% | ¥1,837.00 | ¥1,838.00 | ¥1,824.00 | 64.00K |
| 2026-08-06 | ¥1,827.00 | -0.87% | ¥1,857.00 | ¥1,857.00 | ¥1,827.00 | 77.70K |
| 2026-08-05 | ¥1,843.00 | +0.22% | ¥1,837.00 | ¥1,850.00 | ¥1,837.00 | 20.40K |
| 2026-08-04 | ¥1,839.00 | -0.59% | ¥1,850.00 | ¥1,851.00 | ¥1,829.00 | 45.30K |
| 2026-08-03 | ¥1,850.00 | -1.28% | ¥1,876.00 | ¥1,878.00 | ¥1,847.00 | 40.50K |
| 2026-07-31 | ¥1,874.00 | -0.74% | ¥1,881.00 | ¥1,891.00 | ¥1,872.00 | 29.30K |
| 2026-07-30 | ¥1,888.00 | +0.27% | ¥1,886.00 | ¥1,894.00 | ¥1,870.00 | 50.60K |
| 2026-07-29 | ¥1,883.00 | +1.51% | ¥1,855.00 | ¥1,895.00 | ¥1,851.00 | 85.90K |
| 2026-07-28 | ¥1,855.00 | +0.82% | ¥1,835.00 | ¥1,857.00 | ¥1,827.00 | 61.10K |
| 2026-07-27 | ¥1,840.00 | +2.05% | ¥1,817.00 | ¥1,844.00 | ¥1,812.00 | 100.80K |
| 2026-07-24 | ¥1,803.00 | +0.61% | ¥1,791.00 | ¥1,814.00 | ¥1,787.00 | 74.20K |
| 2026-07-23 | ¥1,792.00 | -1.92% | ¥1,826.00 | ¥1,831.00 | ¥1,790.00 | 151.80K |
| 2026-07-22 | ¥1,827.00 | +0.05% | ¥1,824.00 | ¥1,834.00 | ¥1,821.00 | 51.60K |
| 2026-07-21 | ¥1,826.00 | +0.05% | ¥1,825.00 | ¥1,837.00 | ¥1,825.00 | 98.30K |
| 2026-07-17 | ¥1,825.00 | -0.27% | ¥1,837.00 | ¥1,841.00 | ¥1,825.00 | 60.30K |
| 2026-07-16 | ¥1,830.00 | -0.71% | ¥1,845.00 | ¥1,847.00 | ¥1,822.00 | 88.10K |
| 2026-07-15 | ¥1,843.00 | +0.38% | ¥1,846.00 | ¥1,854.00 | ¥1,843.00 | 39.40K |
| 2026-07-14 | ¥1,836.00 | -0.27% | ¥1,842.00 | ¥1,859.00 | ¥1,836.00 | 44.40K |
| 2026-07-13 | ¥1,841.00 | -0.05% | ¥1,847.00 | ¥1,859.00 | ¥1,841.00 | 51.30K |
| 2026-07-10 | ¥1,842.00 | +0.66% | ¥1,845.00 | ¥1,859.00 | ¥1,840.00 | 57.10K |
| 2026-07-09 | ¥1,830.00 | -0.44% | ¥1,830.00 | ¥1,856.00 | ¥1,825.00 | 88.20K |
| 2026-07-08 | ¥1,838.00 | -0.76% | ¥1,845.00 | ¥1,847.00 | ¥1,829.00 | 78.00K |
| 2026-07-07 | ¥1,852.00 | +0.16% | ¥1,855.00 | ¥1,869.00 | ¥1,849.00 | 44.60K |
| 2026-07-06 | ¥1,849.00 | -0.05% | ¥1,853.00 | ¥1,865.00 | ¥1,845.00 | 55.20K |
| 2026-07-03 | ¥1,850.00 | +0.05% | ¥1,855.00 | ¥1,864.00 | ¥1,850.00 | 37.50K |
| 2026-07-02 | ¥1,849.00 | +0.93% | ¥1,842.00 | ¥1,864.00 | ¥1,842.00 | 44.60K |
| 2026-07-01 | ¥1,832.00 | -1.77% | ¥1,870.00 | ¥1,870.00 | ¥1,825.00 | 39.30K |
| 2026-06-30 | ¥1,865.00 | -0.11% | ¥1,867.00 | ¥1,872.00 | ¥1,849.00 | 43.60K |
| 2026-06-29 | ¥1,867.00 | +3.55% | ¥1,806.00 | ¥1,867.00 | ¥1,806.00 | 83.90K |
| 2026-06-26 | ¥1,803.00 | +1.41% | ¥1,778.00 | ¥1,806.00 | ¥1,766.00 | 31.00K |
| 2026-06-25 | ¥1,778.00 | -0.50% | ¥1,787.00 | ¥1,798.00 | ¥1,776.00 | 30.70K |
| 2026-06-24 | ¥1,787.00 | +1.77% | ¥1,766.00 | ¥1,789.00 | ¥1,755.00 | 42.00K |
| 2026-06-23 | ¥1,756.00 | +1.04% | ¥1,739.00 | ¥1,767.00 | ¥1,739.00 | 50.70K |
| 2026-06-22 | ¥1,738.00 | -0.69% | ¥1,750.00 | ¥1,764.00 | ¥1,737.00 | 78.70K |
| 2026-06-19 | ¥1,750.00 | -2.83% | ¥1,796.00 | ¥1,802.00 | ¥1,750.00 | 113.30K |
| 2026-06-18 | ¥1,801.00 | -0.72% | ¥1,810.00 | ¥1,812.00 | ¥1,790.00 | 34.00K |
| 2026-06-17 | ¥1,814.00 | +0.44% | ¥1,816.00 | ¥1,831.00 | ¥1,813.00 | 20.60K |
| 2026-06-16 | ¥1,806.00 | -0.71% | ¥1,819.00 | ¥1,819.00 | ¥1,791.00 | 39.10K |
| 2026-06-15 | ¥1,819.00 | 0.00% | ¥1,819.00 | ¥1,836.00 | ¥1,819.00 | 21.50K |
| 2026-06-12 | ¥1,819.00 | -0.16% | ¥1,826.00 | ¥1,840.00 | ¥1,815.00 | 36.80K |
| 2026-06-11 | ¥1,822.00 | +0.39% | ¥1,815.00 | ¥1,825.00 | ¥1,805.00 | 25.80K |
| 2026-06-10 | ¥1,815.00 | -2.10% | ¥1,856.00 | ¥1,861.00 | ¥1,804.00 | 61.40K |
| 2026-06-09 | ¥1,854.00 | +0.82% | ¥1,847.00 | ¥1,858.00 | ¥1,846.00 | 26.30K |
| 2026-06-08 | ¥1,839.00 | -0.54% | ¥1,840.00 | ¥1,858.00 | ¥1,837.00 | 36.30K |
| 2026-06-05 | ¥1,849.00 | +1.54% | ¥1,839.00 | ¥1,857.00 | ¥1,833.00 | 20.20K |
| 2026-06-04 | ¥1,821.00 | -0.49% | ¥1,838.00 | ¥1,838.00 | ¥1,821.00 | 18.50K |
| 2026-06-03 | ¥1,830.00 | +0.27% | ¥1,820.00 | ¥1,834.00 | ¥1,811.00 | 17.00K |
| 2026-06-02 | ¥1,825.00 | +0.05% | ¥1,809.00 | ¥1,835.00 | ¥1,800.00 | 32.40K |
| 2026-06-01 | ¥1,824.00 | +1.28% | ¥1,802.00 | ¥1,824.00 | ¥1,787.00 | 39.00K |
| 2026-05-29 | ¥1,801.00 | +0.73% | ¥1,788.00 | ¥1,815.00 | ¥1,781.00 | 35.30K |
| 2026-05-28 | ¥1,788.00 | +0.39% | ¥1,788.00 | ¥1,809.00 | ¥1,781.00 | 44.60K |
| 2026-05-27 | ¥1,781.00 | -2.09% | ¥1,817.00 | ¥1,826.00 | ¥1,781.00 | 75.80K |
| 2026-05-26 | ¥1,819.00 | -1.20% | ¥1,840.00 | ¥1,845.00 | ¥1,819.00 | 34.80K |
| 2026-05-25 | ¥1,841.00 | -1.39% | ¥1,876.00 | ¥1,876.00 | ¥1,841.00 | 51.90K |