UK markets close in 1 hour 18 minutes

MISUMI Group Inc. (9962.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,583.50-113.50 (-4.21%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242,696.502,698.502,579.002,583.502,583.502,052,500
31 May 20242,589.002,738.502,560.002,697.002,697.0022,386,300
30 May 20242,665.002,735.002,602.502,639.002,639.003,802,100
29 May 20242,800.002,854.502,765.002,765.002,765.002,929,100
28 May 20242,709.002,806.002,709.002,804.002,804.002,293,500
27 May 20242,680.002,693.502,623.002,693.502,693.501,700,600
24 May 20242,638.502,695.502,634.002,689.002,689.001,617,500
23 May 20242,719.002,719.002,650.502,711.502,711.501,995,300
22 May 20242,725.002,754.002,700.002,720.002,720.001,585,200
21 May 20242,717.002,778.002,696.502,725.002,725.001,813,000
20 May 20242,745.002,779.002,704.002,758.002,758.001,964,500
17 May 20242,764.002,783.502,750.002,760.502,760.501,852,500
16 May 20242,758.002,786.002,742.502,783.002,783.001,552,500
15 May 20242,709.502,720.002,674.502,713.002,713.002,452,200
14 May 20242,773.002,780.502,643.502,710.002,710.002,662,700
13 May 20242,706.002,806.502,694.502,769.502,769.501,676,000
10 May 20242,823.502,859.002,785.002,838.502,838.501,711,800
09 May 20242,810.002,849.002,771.502,803.002,803.001,840,800
08 May 20242,770.002,800.002,756.002,778.002,778.001,990,800
07 May 20242,754.502,759.502,701.502,729.002,729.002,011,700
02 May 20242,712.502,751.002,698.002,726.502,726.502,529,700
01 May 20242,633.002,705.002,615.002,700.002,700.002,826,400
30 Apr 20242,550.002,642.502,524.502,583.002,583.004,044,800
26 Apr 20242,347.002,416.502,334.502,407.502,407.502,052,100
25 Apr 20242,325.002,356.002,298.502,348.002,348.001,926,600
24 Apr 20242,255.002,327.002,242.002,326.002,326.001,212,200
23 Apr 20242,284.002,302.002,221.002,256.502,256.501,238,500
22 Apr 20242,221.002,284.502,209.502,283.502,283.501,479,000
19 Apr 20242,260.002,260.002,163.502,177.502,177.502,056,300
18 Apr 20242,202.502,294.002,193.502,269.502,269.501,751,000
17 Apr 20242,306.002,323.002,163.002,169.502,169.501,720,500
16 Apr 20242,285.002,329.502,255.502,305.502,305.502,480,400
15 Apr 20242,254.502,319.502,254.502,310.002,310.001,915,700
12 Apr 20242,272.502,289.502,234.502,250.002,250.002,533,300
11 Apr 20242,246.502,255.002,213.502,242.002,242.001,241,000
10 Apr 20242,272.002,319.502,251.002,269.002,269.002,236,500
09 Apr 20242,259.502,259.502,216.502,257.002,257.001,695,900
08 Apr 20242,246.002,268.002,223.502,247.502,247.502,069,800
05 Apr 20242,178.002,216.502,165.002,196.002,196.001,328,300
04 Apr 20242,165.002,228.002,157.002,198.502,198.501,598,900
03 Apr 20242,147.502,186.502,110.502,162.002,162.002,997,000
02 Apr 20242,054.502,057.002,011.002,047.502,047.501,764,900
01 Apr 20242,065.502,075.002,049.502,065.002,065.002,050,000
29 Mar 20242,092.002,094.502,059.502,064.502,064.50792,400
28 Mar 20242,125.002,137.002,101.002,101.502,101.501,130,800
28 Mar 202414.5 Dividend
27 Mar 20242,116.502,149.002,103.502,122.502,108.001,786,200
26 Mar 20242,061.002,144.502,051.002,103.002,088.633,068,300
25 Mar 20242,150.502,150.502,044.002,044.002,030.043,105,900
22 Mar 20242,258.002,261.502,169.002,178.502,163.622,134,600
21 Mar 20242,297.002,306.002,242.502,264.002,248.531,510,700
19 Mar 20242,229.002,243.002,180.002,213.502,198.381,653,300
18 Mar 20242,204.002,253.502,200.502,231.502,216.261,374,200
15 Mar 20242,224.002,242.502,162.502,190.002,175.042,128,800
14 Mar 20242,239.502,263.002,194.002,232.002,216.751,444,500
13 Mar 20242,281.002,309.002,215.002,223.502,208.311,427,800
12 Mar 20242,257.002,292.002,221.002,280.002,264.421,509,700
11 Mar 20242,295.002,319.502,268.502,299.002,283.291,420,200
08 Mar 20242,291.002,324.502,248.002,285.502,269.891,869,100
07 Mar 20242,249.502,315.002,228.502,312.502,296.701,727,800
06 Mar 20242,236.002,256.502,212.502,236.002,220.722,016,100
05 Mar 20242,305.002,314.502,222.502,258.002,242.571,768,600
04 Mar 20242,286.502,320.502,251.502,293.002,277.341,756,600
01 Mar 20242,279.502,311.502,251.002,282.502,266.911,468,700
29 Feb 20242,279.002,298.502,226.002,286.002,270.382,965,900
28 Feb 20242,167.002,289.502,160.002,289.502,273.862,902,900
27 Feb 20242,169.502,190.502,140.002,163.002,148.223,026,100
26 Feb 20242,060.002,111.502,052.002,072.002,057.841,863,300
22 Feb 20242,100.002,102.502,036.502,058.002,043.941,819,300
21 Feb 20242,100.002,133.502,060.502,083.002,068.771,735,600
20 Feb 20242,070.002,119.502,068.002,095.002,080.692,130,600
19 Feb 20242,145.502,153.502,078.002,094.502,080.191,765,200
16 Feb 20242,123.002,193.002,121.002,159.002,144.251,556,600
15 Feb 20242,170.002,186.002,117.502,121.502,107.011,632,400
14 Feb 20242,186.002,199.502,139.002,150.002,135.311,829,400
13 Feb 20242,291.002,302.502,243.002,253.502,238.101,629,300
09 Feb 20242,290.002,337.002,285.502,291.002,275.351,471,000
08 Feb 20242,315.002,332.502,281.002,304.502,288.761,229,900
07 Feb 20242,365.002,379.502,312.502,321.502,305.641,736,500
06 Feb 20242,415.002,415.502,291.002,293.002,277.341,971,300
05 Feb 20242,547.002,547.002,441.002,465.002,448.161,106,600
02 Feb 20242,488.002,570.502,488.002,519.002,501.791,193,400
01 Feb 20242,531.502,534.502,479.502,488.002,471.001,047,200
31 Jan 20242,527.002,588.502,510.002,570.002,552.441,461,700
30 Jan 20242,554.502,613.002,547.002,577.002,559.402,046,500
29 Jan 20242,580.502,615.002,517.002,600.002,582.242,766,700
26 Jan 20242,425.502,465.502,420.502,448.002,431.281,158,900
25 Jan 20242,446.502,494.002,436.002,466.502,449.65897,000
24 Jan 20242,500.502,519.002,469.002,485.502,468.52942,000
23 Jan 20242,512.002,551.502,500.002,509.502,492.361,127,200
22 Jan 20242,457.502,487.002,437.502,483.502,466.532,028,300
19 Jan 20242,495.002,504.502,462.002,464.502,447.66558,300
18 Jan 20242,476.502,510.502,462.002,463.002,446.17796,300
17 Jan 20242,555.002,561.002,470.002,470.002,453.13845,100
16 Jan 20242,501.502,569.002,457.002,536.002,518.681,052,900
15 Jan 20242,501.502,508.502,457.002,463.502,446.6781,200
12 Jan 20242,540.002,550.002,480.002,512.002,494.841,174,600
11 Jan 20242,512.502,569.502,494.002,508.502,491.361,634,400
10 Jan 20242,446.002,522.002,444.502,511.002,493.851,052,600
09 Jan 20242,432.002,479.002,394.502,424.502,407.941,702,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...