MISUMI Group Inc. MSSMY
13.24 USD 0.00 (+0.00%)
Regular-session close
12.15 Day range 12.15
6.64 52-week range 13.24
- YTD
- +67.17%
- 1 year
- +81.37%
MSSMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | -1.09 | -8.23% | 9 |
| Nov 12, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | +1.39 | +11.73% | 100 |
| Nov 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | -1.15 | -8.85% | 200 |
| Nov 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | +2.64 | +25.48% | 200 |
| Oct 30, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | -2.04 | -16.45% | 200 |
| Oct 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | -0.32 | -2.52% | 1,300 |
| Oct 15, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 12.70 | 12.72 | 12.70 | 12.72 | +0.08 | +0.63% | 600 |
| Oct 13, 2026 | 12.90 | 12.90 | 12.64 | 12.64 | -0.39 | -2.99% | 1,600 |
| Oct 12, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 13.00 | 13.03 | 12.74 | 13.03 | +0.69 | +5.59% | 1,300 |
| Oct 5, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 12.38 | 12.38 | 12.34 | 12.34 | +0.19 | +1.56% | 500 |
| Sep 30, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | -0.23 | -1.86% | 200 |
| Sep 29, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | +0.40 | +3.34% | 1,500 |
| Sep 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | +0.55 | +4.81% | 300 |
| Sep 23, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | +0.18 | +1.60% | 300 |
| Sep 22, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | +0.10 | +0.90% | 600 |
| Sep 16, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | -0.07 | -0.62% | 200 |
| Sep 9, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18 | -1.58% | 600 |
| Sep 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | +0.34 | +3.07% | 400 |
| Sep 1, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | +0.56 | +5.33% | 300 |
| Aug 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | -1.13 | -9.72% | 400 |
| Aug 21, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 11.68 | 11.71 | 11.62 | 11.63 | -0.32 | -2.68% | 1,100 |
| Aug 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | -0.05 | -0.42% | 200 |
| Aug 17, 2026 | 12.14 | 12.14 | 12.00 | 12.00 | +0.19 | +1.61% | 4,600 |
| Aug 14, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the MSSMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.