Misumi Group Inc

9962
🏛️ japan →
2,341.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,375.50 2,375.50 2,354.00 2,363.00 75.4K
09:05 2,363.00 2,370.00 2,358.50 2,359.50 13.9K
09:10 2,359.00 2,359.00 2,351.00 2,353.00 9.9K
09:15 2,352.00 2,352.00 2,347.50 2,349.00 6.3K
09:20 2,350.50 2,355.00 2,350.50 2,351.00 4.1K
09:25 2,350.00 2,357.00 2,349.50 2,356.00 5.4K
09:30 2,356.50 2,358.50 2,356.00 2,358.50 6.9K
09:35 2,358.50 2,362.00 2,354.00 2,361.00 9.4K
09:40 2,362.00 2,367.00 2,362.00 2,365.50 6.1K
09:45 2,364.00 2,364.00 2,361.00 2,362.00 3.5K
09:50 2,362.00 2,363.00 2,359.00 2,360.00 4.6K
09:55 2,360.50 2,365.00 2,360.50 2,365.00 5.6K
10:00 2,364.50 2,365.50 2,361.50 2,361.50 5.4K
10:05 2,361.50 2,363.00 2,360.50 2,362.00 5.6K
10:10 2,362.50 2,364.00 2,360.00 2,362.00 3.4K
10:15 2,361.50 2,364.50 2,360.00 2,362.50 7.4K
10:20 2,362.00 2,367.00 2,362.00 2,367.00 5.2K
10:25 2,366.50 2,366.50 2,357.50 2,357.50 4.3K
10:30 2,357.00 2,357.00 2,352.00 2,353.00 3.9K
10:35 2,352.00 2,352.00 2,346.50 2,346.50 2.4K
10:40 2,347.00 2,349.50 2,345.00 2,349.50 6.6K
10:45 2,349.50 2,350.00 2,346.50 2,348.00 7.2K
10:50 2,348.50 2,348.50 2,345.50 2,348.50 3.9K
10:55 2,349.00 2,349.00 2,347.00 2,348.50 2.7K
11:00 2,350.00 2,353.00 2,350.00 2,351.50 7.4K
11:05 2,352.00 2,353.50 2,351.50 2,352.00 3.3K
11:10 2,353.00 2,356.00 2,353.00 2,356.00 3.3K
11:15 2,356.50 2,357.50 2,353.50 2,353.50 4.0K
11:20 2,353.00 2,353.00 2,348.00 2,349.00 2.6K
11:25 2,347.50 2,350.00 2,347.00 2,347.50 3.8K
11:30 2,349.50 2,349.50 2,349.50 2,349.50 2.6K
12:30 2,356.50 2,365.50 2,350.00 2,351.00 42.9K
12:35 2,350.00 2,353.50 2,346.50 2,352.50 9.6K
12:40 2,353.50 2,355.00 2,348.00 2,349.00 7.8K
12:45 2,349.00 2,352.00 2,349.00 2,351.00 4.1K
12:50 2,350.00 2,352.00 2,349.00 2,352.00 6.5K
12:55 2,350.50 2,351.00 2,349.00 2,351.00 3.3K
13:00 2,349.00 2,350.50 2,348.00 2,349.00 8.5K
13:05 2,349.50 2,352.50 2,349.50 2,351.00 7.1K
13:10 2,351.50 2,351.50 2,343.50 2,349.00 10.6K
13:15 2,349.00 2,351.00 2,348.50 2,349.50 4.2K
13:20 2,349.50 2,350.00 2,345.00 2,346.50 9.3K
13:25 2,345.00 2,345.00 2,341.00 2,343.50 9.3K
13:30 2,344.00 2,344.00 2,339.00 2,342.00 7.3K
13:35 2,342.50 2,347.00 2,342.50 2,346.50 7.6K
13:40 2,346.50 2,349.50 2,346.50 2,349.50 5.1K
13:45 2,349.00 2,350.00 2,345.00 2,345.50 8.2K
13:50 2,345.50 2,346.00 2,342.50 2,342.50 7.5K
13:55 2,343.00 2,343.00 2,340.50 2,342.00 8.9K
14:00 2,343.00 2,345.50 2,341.00 2,345.50 7.4K
14:05 2,346.00 2,348.50 2,346.00 2,346.50 6.1K
14:10 2,347.00 2,349.00 2,346.00 2,346.00 8.3K
14:15 2,346.50 2,346.50 2,345.00 2,346.00 6.7K
14:20 2,345.50 2,346.00 2,344.00 2,344.50 5.6K
14:25 2,344.50 2,346.00 2,344.00 2,345.50 8.4K
14:30 2,345.00 2,347.00 2,345.00 2,347.00 11.5K
14:35 2,346.50 2,346.50 2,343.00 2,346.50 8.8K
14:40 2,346.50 2,347.00 2,345.50 2,346.00 7.6K
14:45 2,346.50 2,348.50 2,346.00 2,348.00 9.3K
14:50 2,347.50 2,348.00 2,342.50 2,345.50 8.3K
14:55 2,345.00 2,348.00 2,344.50 2,344.50 11.5K
15:00 2,344.00 2,347.00 2,343.50 2,343.50 12.5K
15:05 2,343.00 2,343.50 2,340.50 2,341.50 10.0K
15:10 2,341.50 2,344.00 2,339.00 2,344.00 13.4K
15:15 2,343.50 2,347.50 2,341.50 2,347.00 19.4K
15:20 2,347.00 2,353.50 2,347.00 2,349.50 30.4K
15:30 2,341.50 2,341.50 2,341.50 2,341.50 486.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available