Want to see JP:9946 full AI Analyst Report?
Ministop Co., Ltd. (9946) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,757.00 | 1,773.00 | 1,757.00 | 1,767.00 | 1,767.00 | +0.68% | 26,300 | 0.42 |
| Oct 29, 2026 | 1,756.00 | 1,768.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.06% | 112,500 | 1.84 |
| Oct 28, 2026 | 1,773.00 | 1,777.00 | 1,755.00 | 1,756.00 | 1,756.00 | -0.96% | 41,100 | 0.67 |
| Oct 27, 2026 | 1,791.00 | 1,798.00 | 1,766.00 | 1,773.00 | 1,773.00 | -1.50% | 35,300 | 0.58 |
| Oct 26, 2026 | 1,781.00 | 1,804.00 | 1,775.00 | 1,800.00 | 1,800.00 | +0.61% | 38,800 | 0.63 |
| Oct 23, 2026 | 1,795.00 | 1,811.00 | 1,787.00 | 1,789.00 | 1,789.00 | -0.06% | 57,900 | 0.93 |
| Oct 22, 2026 | 1,780.00 | 1,792.00 | 1,780.00 | 1,790.00 | 1,790.00 | +0.51% | 21,300 | 0.34 |
| Oct 21, 2026 | 1,775.00 | 1,789.00 | 1,770.00 | 1,781.00 | 1,781.00 | +0.34% | 28,500 | 0.44 |
| Oct 20, 2026 | 1,765.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | +1.02% | 29,100 | 0.44 |
| Oct 19, 2026 | 1,755.00 | 1,767.00 | 1,755.00 | 1,757.00 | 1,757.00 | +0.23% | 35,100 | 0.53 |
| Oct 16, 2026 | 1,784.00 | 1,785.00 | 1,753.00 | 1,753.00 | 1,753.00 | -1.74% | 84,400 | 1.27 |
| Oct 15, 2026 | 1,761.00 | 1,785.00 | 1,761.00 | 1,784.00 | 1,784.00 | +1.31% | 34,300 | 0.52 |
| Oct 14, 2026 | 1,785.00 | 1,799.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.95% | 49,700 | 0.75 |
| Oct 13, 2026 | 1,754.00 | 1,800.00 | 1,754.00 | 1,796.00 | 1,796.00 | +2.69% | 86,500 | 1.31 |
| Oct 12, 2026 | 1,749.00 | 1,762.00 | 1,733.00 | 1,749.00 | 1,749.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,755.00 | 1,762.00 | 1,733.00 | 1,749.00 | 1,749.00 | -0.40% | 144,200 | 2.21 |
| Oct 08, 2026 | 1,777.00 | 1,777.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.73% | 82,500 | 1.27 |
| Oct 07, 2026 | 1,775.00 | 1,787.00 | 1,775.00 | 1,787.00 | 1,787.00 | +0.00% | 21,700 | 0.33 |
| Oct 06, 2026 | 1,775.00 | 1,792.00 | 1,775.00 | 1,787.00 | 1,787.00 | +0.85% | 38,100 | 0.58 |
| Oct 05, 2026 | 1,780.00 | 1,780.00 | 1,768.00 | 1,772.00 | 1,772.00 | -0.45% | 46,100 | 0.69 |
| Oct 02, 2026 | 1,781.00 | 1,785.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.39% | 31,000 | 0.46 |
| Oct 01, 2026 | 1,787.00 | 1,794.00 | 1,777.00 | 1,787.00 | 1,787.00 | -0.22% | 32,700 | 0.49 |
| Sep 30, 2026 | 1,786.00 | 1,793.00 | 1,777.00 | 1,791.00 | 1,791.00 | +0.22% | 45,400 | 0.68 |
| Sep 29, 2026 | 1,786.00 | 1,794.00 | 1,782.00 | 1,787.00 | 1,787.00 | -0.72% | 37,400 | 0.56 |
| Sep 28, 2026 | 1,794.00 | 1,800.00 | 1,782.00 | 1,800.00 | 1,800.00 | +0.73% | 47,300 | 0.71 |
| Sep 25, 2026 | 1,790.00 | 1,795.00 | 1,784.00 | 1,787.00 | 1,787.00 | +0.17% | 35,500 | 0.53 |
| Sep 24, 2026 | 1,800.00 | 1,800.00 | 1,782.00 | 1,784.00 | 1,784.00 | -1.22% | 56,500 | 0.84 |
| Sep 23, 2026 | 1,789.00 | 1,806.00 | 1,784.00 | 1,806.00 | 1,806.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,789.00 | 1,806.00 | 1,784.00 | 1,806.00 | 1,806.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,789.00 | 1,806.00 | 1,784.00 | 1,806.00 | 1,806.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,789.00 | 1,806.00 | 1,784.00 | 1,806.00 | 1,806.00 | +0.78% | 70,600 | 1.02 |
| Sep 17, 2026 | 1,770.00 | 1,792.00 | 1,770.00 | 1,792.00 | 1,792.00 | +1.19% | 44,200 | 0.64 |
| Sep 16, 2026 | 1,784.00 | 1,788.00 | 1,768.00 | 1,771.00 | 1,771.00 | -0.73% | 54,000 | 0.77 |
| Sep 15, 2026 | 1,795.00 | 1,798.00 | 1,782.00 | 1,784.00 | 1,784.00 | -0.39% | 28,400 | 0.40 |
| Sep 14, 2026 | 1,798.00 | 1,805.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.39% | 42,900 | 0.61 |
| Sep 11, 2026 | 1,795.00 | 1,802.00 | 1,786.00 | 1,798.00 | 1,798.00 | +0.11% | 52,000 | 0.74 |
| Sep 10, 2026 | 1,793.00 | 1,799.00 | 1,780.00 | 1,796.00 | 1,796.00 | +0.11% | 49,300 | 0.71 |
| Sep 09, 2026 | 1,806.00 | 1,814.00 | 1,792.00 | 1,794.00 | 1,794.00 | -1.27% | 48,700 | 0.70 |
| Sep 08, 2026 | 1,795.00 | 1,818.00 | 1,787.00 | 1,817.00 | 1,817.00 | +1.17% | 118,300 | 1.74 |
| Sep 07, 2026 | 1,797.00 | 1,802.00 | 1,794.00 | 1,796.00 | 1,796.00 | +0.17% | 61,700 | 0.91 |
| Sep 04, 2026 | 1,778.00 | 1,799.00 | 1,767.00 | 1,793.00 | 1,793.00 | +1.01% | 102,100 | 1.53 |
| Sep 03, 2026 | 1,756.00 | 1,776.00 | 1,755.00 | 1,775.00 | 1,775.00 | +1.54% | 137,500 | 2.11 |
| Sep 02, 2026 | 1,788.00 | 1,788.00 | 1,740.00 | 1,748.00 | 1,748.00 | -2.24% | 264,500 | 4.33 |
| Sep 01, 2026 | 1,804.00 | 1,804.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.83% | 132,400 | 2.23 |
| Aug 31, 2026 | 1,806.00 | 1,810.00 | 1,802.00 | 1,803.00 | 1,803.00 | -0.77% | 79,200 | 1.36 |
| Aug 28, 2026 | 1,822.00 | 1,826.00 | 1,806.00 | 1,817.00 | 1,817.00 | -2.42% | 234,400 | 4.25 |
| Aug 27, 2026 | 1,879.00 | 1,880.00 | 1,870.00 | 1,872.00 | 1,862.00 | +0.00% | 115,000 | 2.13 |
| Aug 26, 2026 | 1,873.00 | 1,877.00 | 1,869.00 | 1,872.00 | 1,862.00 | -0.05% | 97,300 | 1.84 |
| Aug 25, 2026 | 1,880.00 | 1,884.00 | 1,871.00 | 1,873.00 | 1,862.99 | -0.27% | 76,400 | 1.46 |
| Aug 24, 2026 | 1,871.00 | 1,878.00 | 1,857.00 | 1,878.00 | 1,867.97 | +0.70% | 72,000 | 1.37 |