Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Misumi Group (9962) Historical Prices

JP:9962 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20263,995.004,142.003,880.004,073.004,073.00+3.77%3,916,1002.78
Oct 30, 20263,781.003,971.003,602.003,925.003,925.00+2.56%3,845,1002.79
Oct 29, 20263,863.003,870.003,713.003,827.003,827.00-1.42%4,001,9002.91
Oct 28, 20263,866.003,885.003,832.003,882.003,882.00+2.27%1,494,7001.06
Oct 27, 20263,744.003,834.003,724.003,796.003,796.00+3.63%1,698,7001.21
Oct 26, 20263,591.003,674.003,579.003,663.003,663.00+2.01%1,596,3001.13
Oct 23, 20263,561.003,600.003,477.003,591.003,591.00-2.97%1,641,1001.16
Oct 22, 20263,827.003,858.003,678.003,701.003,701.00-3.52%1,690,3001.20
Oct 21, 20263,828.003,886.003,817.003,836.003,836.00+2.08%1,196,7000.85
Oct 20, 20263,850.003,879.003,739.003,758.003,758.00-2.62%1,241,8000.89
Oct 19, 20263,821.003,890.003,787.003,859.003,859.00-2.03%1,629,3001.17
Oct 16, 20263,919.003,954.003,864.003,939.003,939.00+2.07%1,063,9000.76
Oct 15, 20264,024.004,072.003,821.003,859.003,859.00-5.42%1,694,6001.24
Oct 14, 20264,045.004,135.004,038.004,080.004,080.00-1.19%1,744,0001.28
Oct 13, 20264,048.004,144.004,006.004,129.004,129.00+2.66%1,767,0001.31
Oct 12, 20264,022.004,039.003,917.004,022.004,022.00+0.00%00.00
Oct 09, 20263,973.004,039.003,917.004,022.004,022.00-0.12%1,491,7001.10
Oct 08, 20264,067.004,098.004,027.004,027.004,027.00-2.66%1,281,1000.95
Oct 07, 20264,168.004,179.004,087.004,137.004,137.00-0.07%1,359,9001.01
Oct 06, 20264,068.004,153.004,007.004,140.004,140.00+1.15%1,561,1001.16
Oct 05, 20264,024.004,094.004,012.004,093.004,093.00+3.96%1,501,8001.11
Oct 02, 20263,894.003,978.003,887.003,937.003,937.00-0.93%1,238,9000.92
Oct 01, 20263,859.003,974.003,817.003,974.003,974.00+2.98%1,233,5000.92
Sep 30, 20263,888.003,918.003,838.003,859.003,859.00+0.05%1,217,7000.91
Sep 29, 20263,820.003,858.003,793.003,857.003,857.00+0.83%1,033,5000.77
Sep 28, 20263,964.003,985.003,856.003,856.003,825.08-1.61%1,761,1001.33
Sep 25, 20263,788.003,940.003,773.003,919.003,887.57+2.30%2,142,2001.62
Sep 24, 20263,656.003,831.003,631.003,831.003,800.28+5.54%1,641,7001.24
Sep 23, 20263,630.003,630.003,557.003,630.003,600.89+0.00%00.00
Sep 22, 20263,630.003,630.003,557.003,630.003,600.89+0.00%00.00
Sep 21, 20263,630.003,630.003,557.003,630.003,600.89+0.00%00.00
Sep 18, 20263,596.003,630.003,557.003,630.003,600.89+1.91%1,538,3001.11
Sep 17, 20263,570.003,621.003,496.003,562.003,533.44-1.03%1,432,0001.04
Sep 16, 20263,518.003,655.003,517.003,599.003,570.14+1.49%1,586,1001.15
Sep 15, 20263,471.003,569.003,442.003,546.003,517.57+1.84%2,037,3001.50
Sep 14, 20263,410.003,501.003,377.003,482.003,454.08+1.02%975,3000.72
Sep 11, 20263,399.003,450.003,369.003,447.003,419.36-2.60%1,583,4001.17
Sep 10, 20263,511.003,554.003,496.003,539.003,510.62-0.31%1,149,1000.84
Sep 09, 20263,528.003,621.003,518.003,550.003,521.53+0.45%1,471,5001.07
Sep 08, 20263,696.003,703.003,530.003,534.003,505.66-5.08%913,6000.67
Sep 07, 20263,740.003,743.003,693.003,723.003,693.15+1.44%733,1000.53
Sep 04, 20263,694.003,716.003,626.003,670.003,640.57-0.62%1,222,1000.88
Sep 03, 20263,699.003,732.003,623.003,693.003,663.39+1.76%1,219,9000.87
Sep 02, 20263,682.003,697.003,594.003,629.003,599.90-3.94%883,2000.63
Sep 01, 20263,705.003,782.003,665.003,778.003,747.71+0.48%995,1000.71
Aug 31, 20263,713.003,765.003,651.003,760.003,729.85+0.16%1,127,2000.80
Aug 28, 20263,737.003,841.003,730.003,754.003,723.90+2.37%1,691,0001.20
Aug 27, 20263,671.003,716.003,596.003,667.003,637.60+0.03%1,207,3000.85
Aug 26, 20263,632.003,673.003,576.003,666.003,636.60+0.05%936,4000.66
Aug 25, 20263,580.003,673.003,580.003,664.003,634.62+1.05%1,156,3000.81