MISUMI Group Inc. 9962
TSE · Japan · Producer Manufacturing
¥3,974.00+115.00 (+2.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3,859.00 | +0.05% | ¥3,888.00 | ¥3,918.00 | ¥3,838.00 | 1.22M |
| 2026-09-29 | ¥3,857.00 | +0.03% | ¥3,820.00 | ¥3,858.00 | ¥3,793.00 | 1.03M |
| 2026-09-28 | ¥3,856.00 | -1.61% | ¥3,964.00 | ¥3,985.00 | ¥3,856.00 | 1.76M |
| 2026-09-25 | ¥3,919.00 | +2.30% | ¥3,788.00 | ¥3,940.00 | ¥3,773.00 | 2.14M |
| 2026-09-24 | ¥3,831.00 | +5.54% | ¥3,656.00 | ¥3,831.00 | ¥3,631.00 | 1.64M |
| 2026-09-18 | ¥3,630.00 | +1.91% | ¥3,596.00 | ¥3,630.00 | ¥3,557.00 | 1.54M |
| 2026-09-17 | ¥3,562.00 | -1.03% | ¥3,570.00 | ¥3,621.00 | ¥3,496.00 | 1.43M |
| 2026-09-16 | ¥3,599.00 | +1.49% | ¥3,518.00 | ¥3,655.00 | ¥3,517.00 | 1.59M |
| 2026-09-15 | ¥3,546.00 | +1.84% | ¥3,471.00 | ¥3,569.00 | ¥3,442.00 | 2.04M |
| 2026-09-14 | ¥3,482.00 | +1.02% | ¥3,410.00 | ¥3,501.00 | ¥3,377.00 | 975.30K |
| 2026-09-11 | ¥3,447.00 | -2.60% | ¥3,399.00 | ¥3,450.00 | ¥3,369.00 | 1.58M |
| 2026-09-10 | ¥3,539.00 | -0.31% | ¥3,511.00 | ¥3,554.00 | ¥3,496.00 | 1.15M |
| 2026-09-09 | ¥3,550.00 | +0.45% | ¥3,528.00 | ¥3,621.00 | ¥3,518.00 | 1.47M |
| 2026-09-08 | ¥3,534.00 | -5.08% | ¥3,696.00 | ¥3,703.00 | ¥3,530.00 | 913.60K |
| 2026-09-07 | ¥3,723.00 | +1.44% | ¥3,740.00 | ¥3,743.00 | ¥3,693.00 | 733.10K |
| 2026-09-04 | ¥3,670.00 | -0.62% | ¥3,694.00 | ¥3,716.00 | ¥3,626.00 | 1.22M |
| 2026-09-03 | ¥3,693.00 | +1.76% | ¥3,699.00 | ¥3,732.00 | ¥3,623.00 | 1.22M |
| 2026-09-02 | ¥3,629.00 | -3.94% | ¥3,682.00 | ¥3,697.00 | ¥3,594.00 | 883.20K |
| 2026-09-01 | ¥3,778.00 | +0.48% | ¥3,705.00 | ¥3,782.00 | ¥3,665.00 | 995.10K |
| 2026-08-31 | ¥3,760.00 | +0.16% | ¥3,713.00 | ¥3,765.00 | ¥3,651.00 | 1.13M |
| 2026-08-28 | ¥3,754.00 | +2.37% | ¥3,730.00 | ¥3,841.00 | ¥3,730.00 | 1.69M |
| 2026-08-27 | ¥3,667.00 | +0.03% | ¥3,671.00 | ¥3,716.00 | ¥3,596.00 | 1.21M |
| 2026-08-26 | ¥3,666.00 | +0.05% | ¥3,632.00 | ¥3,673.00 | ¥3,576.00 | 936.40K |
| 2026-08-25 | ¥3,664.00 | +1.05% | ¥3,580.00 | ¥3,673.00 | ¥3,580.00 | 1.16M |
| 2026-08-24 | ¥3,626.00 | +0.30% | ¥3,658.00 | ¥3,658.00 | ¥3,605.00 | 1.16M |
| 2026-08-21 | ¥3,615.00 | -2.80% | ¥3,695.00 | ¥3,705.00 | ¥3,588.00 | 1.08M |
| 2026-08-20 | ¥3,719.00 | +1.11% | ¥3,698.00 | ¥3,729.00 | ¥3,669.00 | 1.17M |
| 2026-08-19 | ¥3,678.00 | -5.55% | ¥3,700.00 | ¥3,766.00 | ¥3,634.00 | 1.57M |
| 2026-08-18 | ¥3,894.00 | -1.37% | ¥3,984.00 | ¥3,984.00 | ¥3,868.00 | 1.08M |
| 2026-08-17 | ¥3,948.00 | +3.05% | ¥3,924.00 | ¥3,948.00 | ¥3,854.00 | 1.35M |
| 2026-08-14 | ¥3,831.00 | +2.46% | ¥3,742.00 | ¥3,831.00 | ¥3,720.00 | 1.65M |
| 2026-08-13 | ¥3,739.00 | +1.41% | ¥3,757.00 | ¥3,798.00 | ¥3,711.00 | 951.70K |
| 2026-08-12 | ¥3,687.00 | -0.27% | ¥3,678.00 | ¥3,695.00 | ¥3,590.00 | 1.76M |
| 2026-08-10 | ¥3,697.00 | -1.36% | ¥3,710.00 | ¥3,789.00 | ¥3,683.00 | 1.68M |
| 2026-08-07 | ¥3,748.00 | -1.52% | ¥3,715.00 | ¥3,803.00 | ¥3,674.00 | 2.10M |
| 2026-08-06 | ¥3,806.00 | -0.21% | ¥3,825.00 | ¥3,874.00 | ¥3,787.00 | 1.56M |
| 2026-08-05 | ¥3,814.00 | -5.85% | ¥4,049.00 | ¥4,071.00 | ¥3,761.00 | 4.05M |
| 2026-08-04 | ¥4,051.00 | +2.51% | ¥4,051.00 | ¥4,178.00 | ¥3,952.00 | 1.95M |
| 2026-08-03 | ¥3,952.00 | +2.36% | ¥4,001.00 | ¥4,066.00 | ¥3,827.00 | 3.73M |
| 2026-07-31 | ¥3,861.00 | +10.98% | ¥3,829.00 | ¥4,001.00 | ¥3,624.00 | 3.53M |
| 2026-07-30 | ¥3,479.00 | -1.11% | ¥3,457.00 | ¥3,511.00 | ¥3,413.00 | 1.65M |
| 2026-07-29 | ¥3,518.00 | +1.71% | ¥3,461.00 | ¥3,566.00 | ¥3,395.00 | 2.01M |
| 2026-07-28 | ¥3,459.00 | -5.93% | ¥3,557.00 | ¥3,568.00 | ¥3,428.00 | 1.60M |
| 2026-07-27 | ¥3,677.00 | +2.62% | ¥3,620.00 | ¥3,677.00 | ¥3,583.00 | 1.18M |
| 2026-07-24 | ¥3,583.00 | -4.17% | ¥3,694.00 | ¥3,708.00 | ¥3,570.00 | 1.10M |
| 2026-07-23 | ¥3,739.00 | +0.75% | ¥3,699.00 | ¥3,770.00 | ¥3,683.00 | 1.03M |
| 2026-07-22 | ¥3,711.00 | -0.32% | ¥3,768.00 | ¥3,801.00 | ¥3,709.00 | 1.07M |
| 2026-07-21 | ¥3,723.00 | +2.51% | ¥3,772.00 | ¥3,772.00 | ¥3,625.00 | 1.30M |
| 2026-07-17 | ¥3,632.00 | -3.71% | ¥3,702.00 | ¥3,738.00 | ¥3,515.00 | 1.41M |
| 2026-07-16 | ¥3,772.00 | -2.13% | ¥3,829.00 | ¥3,833.00 | ¥3,743.00 | 797.80K |
| 2026-07-15 | ¥3,854.00 | +1.88% | ¥3,853.00 | ¥3,869.00 | ¥3,781.00 | 861.60K |
| 2026-07-14 | ¥3,783.00 | -2.30% | ¥3,782.00 | ¥3,800.00 | ¥3,703.00 | 1.22M |
| 2026-07-13 | ¥3,872.00 | -3.05% | ¥3,999.00 | ¥4,025.00 | ¥3,819.00 | 1.04M |
| 2026-07-10 | ¥3,994.00 | +1.09% | ¥4,075.00 | ¥4,099.00 | ¥3,994.00 | 1.31M |
| 2026-07-09 | ¥3,951.00 | +1.33% | ¥3,907.00 | ¥4,040.00 | ¥3,902.00 | 1.21M |
| 2026-07-08 | ¥3,899.00 | -2.50% | ¥3,789.00 | ¥3,998.00 | ¥3,787.00 | 1.82M |
| 2026-07-07 | ¥3,999.00 | -3.64% | ¥4,128.00 | ¥4,143.00 | ¥3,982.00 | 871.60K |
| 2026-07-06 | ¥4,150.00 | -0.88% | ¥4,193.00 | ¥4,204.00 | ¥4,075.00 | 742.60K |
| 2026-07-03 | ¥4,187.00 | +3.00% | ¥4,023.00 | ¥4,187.00 | ¥3,974.00 | 1.00M |
| 2026-07-02 | ¥4,065.00 | +2.11% | ¥3,911.00 | ¥4,103.00 | ¥3,901.00 | 1.37M |
| 2026-07-01 | ¥3,981.00 | -0.33% | ¥3,981.00 | ¥4,038.00 | ¥3,959.00 | 1.05M |
| 2026-06-30 | ¥3,994.00 | +1.58% | ¥3,938.00 | ¥4,010.00 | ¥3,886.00 | 1.60M |
| 2026-06-29 | ¥3,932.00 | +3.09% | ¥3,858.00 | ¥3,932.00 | ¥3,770.00 | 1.78M |
| 2026-06-26 | ¥3,814.00 | +1.25% | ¥3,977.00 | ¥3,977.00 | ¥3,797.00 | 2.07M |
| 2026-06-25 | ¥3,767.00 | -0.16% | ¥3,843.00 | ¥3,873.00 | ¥3,743.00 | 1.10M |
| 2026-06-24 | ¥3,773.00 | +2.42% | ¥3,639.00 | ¥3,773.00 | ¥3,612.00 | 1.41M |
| 2026-06-23 | ¥3,684.00 | -4.56% | ¥3,838.00 | ¥3,870.00 | ¥3,675.00 | 1.01M |
| 2026-06-22 | ¥3,860.00 | +0.26% | ¥3,857.00 | ¥3,923.00 | ¥3,829.00 | 1.04M |
| 2026-06-19 | ¥3,850.00 | -1.16% | ¥3,954.00 | ¥3,969.00 | ¥3,815.00 | 1.48M |
| 2026-06-18 | ¥3,895.00 | +0.93% | ¥3,892.00 | ¥3,924.00 | ¥3,861.00 | 827.80K |
| 2026-06-17 | ¥3,859.00 | -0.41% | ¥3,883.00 | ¥3,915.00 | ¥3,832.00 | 969.90K |
| 2026-06-16 | ¥3,875.00 | +1.68% | ¥3,812.00 | ¥3,945.00 | ¥3,806.00 | 1.52M |
| 2026-06-15 | ¥3,811.00 | +2.86% | ¥3,835.00 | ¥3,862.00 | ¥3,746.00 | 1.27M |
| 2026-06-12 | ¥3,705.00 | +1.65% | ¥3,720.00 | ¥3,818.00 | ¥3,680.00 | 2.03M |
| 2026-06-11 | ¥3,645.00 | +0.19% | ¥3,568.00 | ¥3,645.00 | ¥3,505.00 | 1.17M |
| 2026-06-10 | ¥3,638.00 | +1.11% | ¥3,559.00 | ¥3,643.00 | ¥3,530.00 | 1.68M |
| 2026-06-09 | ¥3,598.00 | -0.36% | ¥3,659.00 | ¥3,659.00 | ¥3,496.00 | 1.61M |
| 2026-06-08 | ¥3,611.00 | -3.50% | ¥3,574.00 | ¥3,643.00 | ¥3,547.00 | 1.67M |
| 2026-06-05 | ¥3,742.00 | -0.69% | ¥3,762.00 | ¥3,788.00 | ¥3,669.00 | 911.30K |
| 2026-06-04 | ¥3,768.00 | -1.57% | ¥3,761.00 | ¥3,805.00 | ¥3,726.00 | 1.11M |
| 2026-06-03 | ¥3,828.00 | +5.54% | ¥3,760.00 | ¥3,841.00 | ¥3,678.00 | 1.63M |
| 2026-06-02 | ¥3,627.00 | -1.31% | ¥3,617.00 | ¥3,680.00 | ¥3,559.00 | 1.60M |
| 2026-06-01 | ¥3,675.00 | -2.60% | ¥3,724.00 | ¥3,735.00 | ¥3,603.00 | 1.35M |
| 2026-05-29 | ¥3,773.00 | +3.80% | ¥3,705.00 | ¥3,814.00 | ¥3,683.00 | 1.68M |
| 2026-05-28 | ¥3,635.00 | +2.25% | ¥3,526.00 | ¥3,663.00 | ¥3,506.00 | 1.60M |
| 2026-05-27 | ¥3,555.00 | -0.28% | ¥3,597.00 | ¥3,654.00 | ¥3,505.00 | 1.48M |
| 2026-05-26 | ¥3,565.00 | +1.60% | ¥3,564.00 | ¥3,599.00 | ¥3,501.00 | 1.14M |
| 2026-05-25 | ¥3,509.00 | +3.94% | ¥3,446.00 | ¥3,509.00 | ¥3,405.00 | 1.26M |
| 2026-05-22 | ¥3,376.00 | +4.62% | ¥3,454.00 | ¥3,491.00 | ¥3,376.00 | 1.69M |
| 2026-05-21 | ¥3,227.00 | +3.13% | ¥3,199.00 | ¥3,300.00 | ¥3,184.00 | 958.00K |