Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

MISUMI Group Inc. (9962.T)

1,963.50
-57.50
(-2.85%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,001.002,044.501,886.001,963.501,963.503,341,000
Apr 25, 20252,095.002,128.502,012.002,021.002,021.003,275,700
Apr 24, 20252,100.002,131.002,093.002,102.502,102.50921,400
Apr 23, 20252,110.002,135.002,088.502,100.002,100.001,258,100
Apr 22, 20252,078.002,092.502,050.002,089.502,089.50988,000
Apr 21, 20252,100.002,133.002,067.502,078.002,078.001,100,600
Apr 18, 20252,101.502,142.502,031.502,100.002,100.003,544,300
Apr 17, 20252,154.002,182.502,144.002,175.002,175.00484,500
Apr 16, 20252,159.502,165.002,126.002,143.502,143.50550,000
Apr 15, 20252,189.002,196.002,153.502,168.002,168.00730,700
Apr 14, 20252,177.502,190.502,136.002,155.002,155.00984,200
Apr 11, 20252,153.502,206.502,145.002,189.502,189.50971,000
Apr 10, 20252,290.002,290.002,218.002,246.502,246.501,150,800
Apr 9, 20252,054.502,091.002,024.002,070.502,070.501,005,800
Apr 8, 20252,066.002,176.502,066.002,118.502,118.50827,200
Apr 7, 20252,014.002,070.501,970.501,987.001,987.001,587,500
Apr 4, 20252,367.002,394.502,276.002,314.002,314.001,195,700
Apr 3, 20252,327.002,362.502,317.502,362.502,362.501,060,900
Apr 2, 20252,463.502,480.002,432.502,460.002,460.00883,700
Apr 1, 20252,492.002,493.502,452.002,462.502,462.50755,200
Mar 31, 20252,484.502,493.002,443.002,466.502,466.501,176,600
Mar 28, 2025 20.59 Dividend
Mar 28, 20252,519.002,554.502,484.002,528.502,528.501,417,800
Mar 27, 20252,561.002,658.002,561.002,619.502,598.911,653,800
Mar 26, 20252,613.502,619.502,547.002,569.002,548.81959,300
Mar 25, 20252,638.502,638.502,576.502,587.002,566.67664,200
Mar 24, 20252,600.002,620.002,557.502,566.002,545.83529,300
Mar 21, 20252,606.502,689.002,606.502,617.002,596.43936,200
Mar 19, 20252,625.002,685.502,611.502,644.502,623.71553,300
Mar 18, 20252,678.502,705.002,651.502,651.502,630.661,060,600
Mar 17, 20252,538.002,593.502,537.502,578.502,558.23680,400
Mar 14, 20252,460.502,509.002,460.502,494.002,474.40807,400
Mar 13, 20252,567.002,591.002,488.002,500.002,480.35730,000
Mar 12, 20252,483.002,564.002,478.502,534.502,514.58797,000
Mar 11, 20252,482.502,532.502,452.502,494.002,474.40939,100
Mar 10, 20252,534.502,557.002,509.002,522.502,502.67703,200
Mar 7, 20252,505.502,557.502,503.502,534.502,514.58971,100
Mar 6, 20252,475.002,565.002,461.002,533.502,513.591,242,500
Mar 5, 20252,457.002,481.002,422.002,458.502,439.18960,300
Mar 4, 20252,427.002,451.502,399.502,430.002,410.901,389,500
Mar 3, 20252,430.502,492.002,409.002,475.502,456.041,148,600
Feb 28, 20252,462.002,478.502,385.502,426.502,407.431,226,200
Feb 27, 20252,504.502,538.002,468.002,505.002,485.311,336,400
Feb 26, 20252,539.002,540.502,460.502,503.502,483.822,235,200
Feb 25, 20252,652.002,708.002,541.502,636.502,615.784,436,100
Feb 21, 20252,496.002,888.002,488.502,882.002,859.357,191,200
Feb 20, 20252,403.502,486.002,399.502,466.002,446.621,340,900
Feb 19, 20252,373.002,525.002,361.502,503.502,483.821,592,100
Feb 18, 20252,319.002,364.002,311.002,356.002,337.48938,000
Feb 17, 20252,351.502,360.002,310.002,320.502,302.26599,800
Feb 14, 20252,349.002,369.002,323.002,351.002,332.52925,600
Feb 13, 20252,367.502,382.502,344.502,353.502,335.00888,100
Feb 12, 20252,376.502,378.002,318.502,342.502,324.091,072,600
Feb 10, 20252,352.002,363.502,319.502,361.502,342.94558,100
Feb 7, 20252,328.002,368.502,320.002,357.002,338.47622,100
Feb 6, 20252,308.002,365.002,306.002,361.002,342.441,040,000
Feb 5, 20252,391.502,407.502,286.502,299.502,281.431,531,100
Feb 4, 20252,398.502,424.002,353.002,385.002,366.252,154,600
Feb 3, 20252,456.002,494.502,270.502,298.502,280.433,499,400
Jan 31, 20252,530.002,533.502,472.002,499.502,479.852,035,200
Jan 30, 20252,408.002,437.002,404.502,430.002,410.901,823,400
Jan 29, 20252,391.002,437.502,370.502,390.002,371.211,847,300
Jan 28, 20252,260.002,356.002,260.002,341.002,322.601,494,900
Jan 27, 20252,298.502,305.502,274.502,284.002,266.051,196,000
Jan 24, 20252,314.502,318.502,284.502,307.502,289.361,339,000
Jan 23, 20252,320.002,334.502,272.502,295.502,277.461,715,000
Jan 22, 20252,294.502,362.002,280.502,317.002,298.792,357,200
Jan 21, 20252,306.502,306.502,258.002,283.002,265.05733,700
Jan 20, 20252,302.502,324.502,290.502,298.002,279.942,240,200
Jan 17, 20252,280.002,314.502,274.002,297.002,278.941,935,300
Jan 16, 20252,300.002,301.502,258.002,286.002,268.031,169,500
Jan 15, 20252,310.002,331.002,261.502,274.502,256.621,619,100
Jan 14, 20252,339.502,349.502,288.502,310.002,291.841,372,300
Jan 10, 20252,350.002,392.002,350.002,362.002,343.43969,800
Jan 9, 20252,418.002,421.002,359.002,361.502,342.941,117,400
Jan 8, 20252,432.502,457.002,412.502,450.002,430.74924,500
Jan 7, 20252,426.502,469.002,399.502,463.002,443.641,059,500
Jan 6, 20252,455.002,463.502,396.002,402.002,383.12806,800
Dec 30, 20242,440.002,472.002,436.502,455.002,435.70595,300
Dec 27, 20242,456.002,463.002,443.502,453.002,433.72551,700
Dec 26, 20242,435.502,450.502,425.002,443.002,423.80562,900
Dec 25, 20242,430.002,440.002,414.502,436.002,416.85397,900
Dec 24, 20242,474.002,482.502,436.002,441.502,422.31488,500
Dec 23, 20242,430.002,508.502,426.002,450.002,430.741,240,500
Dec 20, 20242,398.502,423.002,398.502,408.002,389.071,760,500
Dec 19, 20242,365.002,424.002,362.002,404.502,385.60731,300
Dec 18, 20242,411.002,443.502,410.002,414.502,395.52897,500
Dec 17, 20242,433.002,450.502,399.002,430.502,411.40997,100
Dec 16, 20242,437.002,458.002,398.502,437.502,418.342,270,200
Dec 13, 20242,457.002,476.502,432.002,437.502,418.341,947,400
Dec 12, 20242,522.002,535.002,497.002,507.002,487.291,579,600
Dec 11, 20242,492.002,505.502,446.502,476.502,457.031,496,700
Dec 10, 20242,556.502,566.002,497.002,509.002,489.281,310,400
Dec 9, 20242,546.502,546.502,499.002,506.502,486.801,266,600
Dec 6, 20242,503.502,544.002,498.002,525.002,505.15544,200
Dec 5, 20242,546.502,568.002,488.002,499.502,479.85703,300
Dec 4, 20242,502.502,562.502,500.002,529.502,509.62861,900
Dec 3, 20242,466.002,533.502,460.502,507.002,487.291,255,100
Dec 2, 20242,442.502,467.002,419.502,452.502,433.22938,800
Nov 29, 20242,430.002,445.502,403.002,427.002,407.921,028,500
Nov 28, 20242,443.502,493.002,439.002,471.002,451.58658,500
Nov 27, 20242,477.002,489.002,422.002,465.502,446.12694,900
Nov 26, 20242,471.502,513.002,440.502,489.502,469.931,103,500
Nov 25, 20242,559.502,566.002,471.502,485.002,465.471,294,900
Nov 22, 20242,522.002,546.002,496.002,526.002,506.14614,000
Nov 21, 20242,517.502,537.002,496.002,501.002,481.34686,100
Nov 20, 20242,572.002,581.502,494.502,504.502,484.81886,900
Nov 19, 20242,529.002,570.502,520.502,545.502,525.491,089,400
Nov 18, 20242,455.002,511.002,428.002,492.002,472.411,004,700
Nov 15, 20242,502.502,539.502,494.002,504.502,484.811,236,000
Nov 14, 20242,501.002,520.002,466.002,466.002,446.621,187,400
Nov 13, 20242,453.502,483.502,405.502,462.502,443.141,207,000
Nov 12, 20242,500.002,525.002,448.502,464.502,445.13887,200
Nov 11, 20242,495.002,519.502,479.002,501.502,481.84528,000
Nov 8, 20242,523.002,544.002,506.502,519.502,499.70735,400
Nov 7, 20242,623.502,631.502,498.502,509.002,489.28890,400
Nov 6, 20242,554.002,637.002,524.002,594.502,574.11958,000
Nov 5, 20242,456.502,562.002,435.002,562.002,541.861,139,300
Nov 1, 20242,480.002,490.002,433.502,433.502,414.371,317,100
Oct 31, 20242,581.502,618.002,501.502,525.002,505.152,370,300
Oct 30, 20242,639.502,679.002,586.502,605.002,584.522,035,800
Oct 29, 20242,640.002,645.002,563.002,630.502,609.821,531,600
Oct 28, 20242,500.002,692.502,480.002,653.502,632.643,168,000
Oct 25, 20242,525.002,565.002,510.502,522.502,502.671,298,000
Oct 24, 20242,456.502,570.002,454.502,543.002,523.01923,200
Oct 23, 20242,471.502,504.502,462.502,486.002,466.461,252,500
Oct 22, 20242,540.502,547.002,478.502,481.002,461.501,034,500
Oct 21, 20242,556.002,570.002,535.002,553.502,533.43791,600
Oct 18, 20242,626.502,635.502,559.502,562.002,541.86871,500
Oct 17, 20242,652.002,665.002,590.502,590.502,570.14852,800
Oct 16, 20242,631.002,668.502,617.502,627.502,606.851,016,000
Oct 15, 20242,672.002,696.002,663.502,674.502,653.48983,600
Oct 11, 20242,650.002,685.002,639.502,639.502,618.75597,600
Oct 10, 20242,622.002,647.002,610.002,643.002,622.23540,500
Oct 9, 20242,600.502,648.502,600.502,614.502,593.95617,700
Oct 8, 20242,600.002,606.502,530.002,594.002,573.61940,400
Oct 7, 20242,649.502,694.502,635.002,660.002,639.091,044,900
Oct 4, 20242,550.002,597.002,544.502,577.002,556.74641,600
Oct 3, 20242,639.502,639.502,544.502,550.002,529.96848,900
Oct 2, 20242,560.502,599.002,539.002,567.002,546.82650,500
Oct 1, 20242,611.002,621.002,569.502,603.002,582.541,015,000
Sep 30, 20242,599.002,654.502,505.002,590.002,569.64990,400
Sep 27, 20242,749.502,781.002,729.502,749.002,727.391,395,900
Sep 26, 20242,645.502,737.502,626.502,732.502,711.021,350,200
Sep 25, 20242,487.002,604.502,477.502,595.502,575.101,017,000
Sep 24, 20242,561.002,579.002,467.002,487.002,467.451,515,700
Sep 20, 20242,631.502,638.002,588.502,589.002,568.651,091,300
Sep 19, 20242,653.002,654.502,573.502,581.502,561.21790,200
Sep 18, 20242,560.002,592.002,549.502,585.002,564.68677,700
Sep 17, 20242,537.002,554.002,457.002,525.502,505.651,244,500
Sep 13, 20242,606.502,607.502,527.002,557.502,537.401,429,100
Sep 12, 20242,661.502,684.502,624.502,656.502,635.62593,800
Sep 11, 20242,611.502,625.502,537.502,561.502,541.37687,300
Sep 10, 20242,608.502,665.002,608.002,651.002,630.16693,400
Sep 9, 20242,515.002,601.002,506.002,589.502,569.151,145,600
Sep 6, 20242,655.502,677.502,589.002,621.502,600.89769,900
Sep 5, 20242,645.002,711.002,621.002,652.502,631.65809,200
Sep 4, 20242,730.502,755.502,668.502,725.002,703.58687,300
Sep 3, 20242,751.002,791.002,748.002,789.502,767.57367,400
Sep 2, 20242,785.002,794.002,723.502,738.502,716.97549,700
Aug 30, 20242,747.002,762.502,713.002,749.502,727.89442,700
Aug 29, 20242,665.002,769.002,661.002,768.002,746.24675,400
Aug 28, 20242,699.502,714.002,672.002,714.002,692.67572,400
Aug 27, 20242,763.502,766.502,688.002,705.502,684.23577,600
Aug 26, 20242,765.002,805.502,721.502,750.502,728.88647,800
Aug 23, 20242,711.002,768.002,702.002,756.002,734.34842,800
Aug 22, 20242,680.002,737.002,655.002,690.502,669.35811,900
Aug 21, 20242,668.502,720.002,655.002,680.002,658.93964,700
Aug 20, 20242,661.002,729.502,646.002,699.002,677.79598,800
Aug 19, 20242,670.502,679.502,585.002,611.002,590.481,026,700
Aug 16, 20242,670.002,722.002,670.002,720.502,699.12789,300
Aug 15, 20242,634.502,662.502,600.502,655.002,634.13912,200
Aug 14, 20242,624.502,650.002,606.502,620.002,599.41668,900
Aug 13, 20242,599.002,621.002,560.002,620.002,599.41803,500
Aug 9, 20242,542.002,570.002,488.002,553.502,533.431,420,500
Aug 8, 20242,468.502,533.002,464.002,486.502,466.96918,200
Aug 7, 20242,336.002,557.002,315.002,518.502,498.701,170,100
Aug 6, 20242,333.502,416.502,290.502,411.002,392.052,496,700
Aug 5, 20242,300.002,359.002,183.502,183.502,166.342,237,100
Aug 2, 20242,625.002,638.502,480.502,487.502,467.951,352,300
Aug 1, 20242,741.502,761.002,670.002,725.002,703.58853,400
Jul 31, 20242,718.002,795.002,717.502,782.502,760.631,126,500
Jul 30, 20242,772.502,780.502,705.502,740.002,718.46917,500
Jul 29, 20242,829.002,874.502,722.002,779.502,757.652,236,200
Jul 26, 20242,551.002,638.502,551.002,629.002,608.341,066,900
Jul 25, 20242,590.502,633.002,535.002,547.502,527.481,328,900
Jul 24, 20242,696.002,761.502,690.502,690.502,669.35668,700
Jul 23, 20242,719.502,727.502,681.002,709.002,687.71821,100
Jul 22, 20242,711.002,746.502,682.002,694.002,672.82757,200
Jul 19, 20242,730.002,756.502,709.002,746.502,724.91718,000
Jul 18, 20242,790.502,817.002,747.002,748.002,726.40898,700
Jul 17, 20242,846.002,858.002,803.502,840.502,818.17930,300
Jul 16, 20242,840.002,842.002,803.502,813.002,790.89795,900
Jul 12, 20242,776.502,823.502,757.002,819.502,797.34759,100
Jul 11, 20242,755.002,826.002,739.002,811.502,789.401,062,100
Jul 10, 20242,740.002,773.502,715.002,738.002,716.481,022,500
Jul 9, 20242,785.002,787.502,737.002,774.502,752.691,151,600
Jul 8, 20242,721.002,772.002,713.502,772.002,750.21803,100
Jul 5, 20242,745.002,771.502,725.002,729.502,708.05809,700
Jul 4, 20242,726.002,752.002,701.002,718.002,696.64585,600
Jul 3, 20242,710.002,730.502,688.002,710.502,689.19783,100
Jul 2, 20242,746.002,747.002,700.502,728.502,707.051,176,400
Jul 1, 20242,785.002,798.002,739.502,764.502,742.77817,000
Jun 28, 20242,757.502,789.502,744.002,750.502,728.881,102,400
Jun 27, 20242,766.002,792.502,742.502,757.002,735.331,017,400
Jun 26, 20242,840.002,840.002,783.002,802.502,780.471,066,700
Jun 25, 20242,765.002,848.002,756.002,826.002,803.791,255,400
Jun 24, 20242,727.002,825.002,712.002,784.502,762.611,505,000
Jun 21, 20242,714.002,734.502,667.502,707.002,685.721,403,900
Jun 20, 20242,681.002,718.002,677.002,702.502,681.26761,000
Jun 19, 20242,645.502,718.002,625.502,712.002,690.68997,200
Jun 18, 20242,620.002,660.002,596.002,645.502,624.71929,100
Jun 17, 20242,619.502,657.002,611.002,627.002,606.351,086,300
Jun 14, 20242,597.002,672.502,593.502,646.002,625.201,291,400
Jun 13, 20242,581.002,623.502,577.002,604.002,583.53939,400
Jun 12, 20242,555.502,594.002,544.502,580.502,560.221,016,300
Jun 11, 20242,564.002,602.002,552.002,574.502,554.26920,800
Jun 10, 20242,516.002,569.002,491.502,565.502,545.33999,900
Jun 7, 20242,591.502,613.002,531.002,536.502,516.561,715,100
Jun 6, 20242,659.002,659.002,556.002,597.002,576.591,855,200
Jun 5, 20242,600.002,657.502,593.002,640.502,619.742,067,800
Jun 4, 20242,598.002,634.502,583.502,613.002,592.461,661,200
Jun 3, 20242,696.502,698.502,579.002,583.502,563.192,052,500
May 31, 20242,589.002,738.502,560.002,697.002,675.8022,386,300
May 30, 20242,665.002,735.002,602.502,639.002,618.263,802,100
May 29, 20242,800.002,854.502,765.002,765.002,743.272,929,100
May 28, 20242,709.002,806.002,709.002,804.002,781.962,293,500
May 27, 20242,680.002,693.502,623.002,693.502,672.331,700,600
May 24, 20242,638.502,695.502,634.002,689.002,667.861,617,500
May 23, 20242,719.002,719.002,650.502,711.502,690.191,995,300
May 22, 20242,725.002,754.002,700.002,720.002,698.621,585,200
May 21, 20242,717.002,778.002,696.502,725.002,703.581,813,000
May 20, 20242,745.002,779.002,704.002,758.002,736.321,964,500
May 17, 20242,764.002,783.502,750.002,760.502,738.801,852,500
May 16, 20242,758.002,786.002,742.502,783.002,761.121,552,500
May 15, 20242,709.502,720.002,674.502,713.002,691.682,452,200
May 14, 20242,773.002,780.502,643.502,710.002,688.702,662,700
May 13, 20242,706.002,806.502,694.502,769.502,747.731,676,000
May 10, 20242,823.502,859.002,785.002,838.502,816.191,711,800
May 9, 20242,810.002,849.002,771.502,803.002,780.971,840,800
May 8, 20242,770.002,800.002,756.002,778.002,756.161,990,800
May 7, 20242,754.502,759.502,701.502,729.002,707.552,011,700
May 2, 20242,712.502,751.002,698.002,726.502,705.072,529,700
May 1, 20242,633.002,705.002,615.002,700.002,678.782,826,400
Apr 30, 20242,550.002,642.502,524.502,583.002,562.704,044,800

Related Tickers

MK2A.DU Makita Corp
25.48
-1.92%
 
MK2.F Makita Corp
26.20
+2.34%
 
MK2A.SG Makita Corp
25.80
-2.20%
 
GIL.DE DMG MORI AKTIENGESELLSCHAFT
46.10
-0.22%
 
TKR The Timken Company
65.29
+0.52%
 
RBC RBC Bearings Incorporated
324.75
-0.73%