2m 2m 2m 2m 2m 2m 2m
MISUMI Grp Unsp ADR (MSSMY)
OTC
$10.84-$0.45 (-4.02%)
Price as of May 27, 2026- N/AMarket Cap
- 64.01%1-Year Change
- Tools & AccessoriesIndustry
MISUMI Grp Unsp ADR (MSSMY)
$10.84-$0.45 (-4.02%)
- 1 Month-3.21%Low Price$9.59High Price$11.30
- 3 Months+20.32%Low Price$8.03High Price$11.36
- 1 Year+65.26%Low Price$6.25High Price$11.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/27/2026 | 10.84 | 10.84 | 10.84 | 10.84 | -4.02% | 109 |
05/26/2026 | 11.30 | 11.30 | 11.30 | 11.30 | +17.80% | 453 |
05/21/2026 | 9.59 | 9.59 | 9.59 | 9.59 | -5.06% | 112 |
05/15/2026 | 10.10 | 10.10 | 10.10 | 10.10 | -4.94% | 1,052 |
05/13/2026 | 10.63 | 10.63 | 10.63 | 10.63 | -5.72% | 225 |
05/11/2026 | 11.27 | 11.27 | 11.27 | 11.27 | +0.63% | 124 |
05/06/2026 | 11.20 | 11.20 | 11.20 | 11.20 | -1.39% | 147 |
04/30/2026 | 11.30 | 11.36 | 11.30 | 11.36 | +6.22% | 446 |
04/27/2026 | 10.55 | 10.69 | 10.55 | 10.69 | +18.41% | 474 |
04/23/2026 | 9.03 | 9.03 | 9.03 | 9.03 | -5.94% | 164 |
04/22/2026 | 9.71 | 9.71 | 9.60 | 9.60 | +0.21% | 1,873 |
04/21/2026 | 9.58 | 9.58 | 9.58 | 9.58 | -2.04% | 133 |
04/17/2026 | 9.78 | 9.78 | 9.78 | 9.78 | +0.88% | 208 |
04/16/2026 | 9.69 | 9.69 | 9.69 | 9.69 | +4.64% | 264 |
04/09/2026 | 9.38 | 9.38 | 9.27 | 9.27 | -0.86% | 370 |
04/08/2026 | 9.35 | 9.35 | 9.35 | 9.35 | +10.46% | 190 |
04/07/2026 | 8.81 | 8.81 | 8.46 | 8.46 | +3.55% | 463 |
04/02/2026 | 8.17 | 8.17 | 8.17 | 8.17 | +1.79% | 832 |
03/31/2026 | 8.25 | 8.25 | 8.03 | 8.03 | -3.30% | 345 |
03/27/2026 | 8.30 | 8.30 | 8.30 | 8.30 | -4.16% | 854 |
03/26/2026 | 8.66 | 8.66 | 8.66 | 8.66 | -4.10% | 777 |
03/17/2026 | 9.03 | 9.03 | 9.03 | 9.03 | -0.24% | 390 |
03/13/2026 | 9.05 | 9.05 | 9.05 | 9.05 | -1.15% | 517 |
03/12/2026 | 9.32 | 9.32 | 9.16 | 9.16 | -2.06% | 389 |
03/11/2026 | 9.35 | 9.35 | 9.35 | 9.35 | +2.75% | 459 |
03/10/2026 | 9.18 | 9.18 | 9.09 | 9.10 | +1.00% | 6,825 |
03/09/2026 | 8.90 | 9.01 | 8.89 | 9.01 | -1.92% | 4,050 |
03/03/2026 | 9.19 | 9.19 | 9.19 | 9.19 | -7.17% | 198 |
03/02/2026 | 9.90 | 9.90 | 9.90 | 9.90 | -2.80% | 1,183 |
02/25/2026 | 10.12 | 10.18 | 10.12 | 10.18 | +2.21% | 1,228 |
02/24/2026 | 9.62 | 9.96 | 9.62 | 9.96 | +1.89% | 1,351 |
02/23/2026 | 9.78 | 9.79 | 9.74 | 9.78 | -0.31% | 1,928 |
02/20/2026 | 9.81 | 9.81 | 9.81 | 9.81 | +0.69% | 318 |
02/19/2026 | 9.74 | 9.74 | 9.74 | 9.74 | -5.00% | 1,012 |
02/11/2026 | 10.25 | 10.25 | 10.25 | 10.25 | +2.71% | 333 |
02/09/2026 | 10.16 | 10.16 | 9.98 | 9.98 | +4.94% | 500 |
02/06/2026 | 9.49 | 9.51 | 9.49 | 9.51 | +2.04% | 1,505 |
02/05/2026 | 9.50 | 9.50 | 9.32 | 9.32 | -0.75% | 359 |
02/04/2026 | 9.39 | 9.39 | 9.39 | 9.39 | +9.70% | 177 |
02/02/2026 | 8.56 | 8.56 | 8.56 | 8.56 | +8.35% | 343 |
01/29/2026 | 7.99 | 7.99 | 7.80 | 7.90 | -1.25% | 2,319 |
01/28/2026 | 7.78 | 8.00 | 7.78 | 8.00 | -2.92% | 9,383 |
01/27/2026 | 8.24 | 8.24 | 8.24 | 8.24 | +1.87% | 462 |
01/26/2026 | 8.15 | 8.16 | 8.09 | 8.09 | -0.98% | 4,789 |
01/23/2026 | 8.09 | 8.17 | 8.09 | 8.17 | +0.06% | 4,392 |
01/22/2026 | 8.15 | 8.17 | 8.15 | 8.17 | +1.30% | 825 |
01/21/2026 | 8.03 | 8.06 | 8.03 | 8.06 | +1.00% | 3,098 |
01/20/2026 | 8.03 | 8.03 | 7.98 | 7.98 | -3.27% | 1,479 |
01/16/2026 | 8.27 | 8.27 | 8.25 | 8.25 | +0.55% | 413 |
01/15/2026 | 8.21 | 8.21 | 8.21 | 8.21 | -0.55% | 302 |
01/14/2026 | 8.27 | 8.27 | 8.24 | 8.25 | -2.60% | 2,822 |
01/12/2026 | 8.47 | 8.48 | 8.47 | 8.47 | +1.88% | 547 |
01/09/2026 | 8.32 | 8.32 | 8.31 | 8.31 | +3.67% | 794 |
01/08/2026 | 8.02 | 8.02 | 8.02 | 8.02 | +0.88% | 430 |
01/06/2026 | 7.96 | 7.96 | 7.95 | 7.95 | -0.50% | 648 |
01/05/2026 | 8.04 | 8.04 | 7.99 | 7.99 | +2.17% | 5,227 |
01/02/2026 | 7.92 | 7.92 | 7.82 | 7.82 | -1.26% | 2,169 |
12/31/2025 | 7.92 | 7.92 | 7.92 | 7.92 | +1.67% | 681 |
12/30/2025 | 7.97 | 7.98 | 7.79 | 7.79 | -4.36% | 1,568 |
12/29/2025 | 8.11 | 8.33 | 8.11 | 8.15 | +4.16% | 2,155 |
12/26/2025 | 7.82 | 7.82 | 7.82 | 7.82 | -3.58% | 1,430 |
12/23/2025 | 8.11 | 8.11 | 8.11 | 8.11 | +0.36% | 6,175 |
12/22/2025 | 8.08 | 8.11 | 8.07 | 8.08 | +2.09% | 12,356 |
12/19/2025 | 7.91 | 7.92 | 7.91 | 7.92 | +0.32% | 799 |
12/18/2025 | 7.89 | 7.89 | 7.89 | 7.89 | +1.65% | 299 |
12/17/2025 | 7.80 | 7.81 | 7.76 | 7.76 | -5.86% | 7,640 |
12/15/2025 | 8.28 | 8.28 | 8.24 | 8.25 | +6.11% | 1,356 |
12/11/2025 | 7.76 | 7.77 | 7.76 | 7.77 | +2.65% | 2,413 |
12/10/2025 | 7.51 | 7.57 | 7.50 | 7.57 | +2.02% | 3,762 |
12/09/2025 | 7.43 | 7.44 | 7.42 | 7.42 | -0.27% | 4,426 |
12/08/2025 | 7.45 | 7.45 | 7.44 | 7.44 | -0.27% | 3,292 |
12/05/2025 | 7.48 | 7.48 | 7.45 | 7.46 | +0.81% | 3,690 |
12/04/2025 | 7.41 | 7.41 | 7.40 | 7.40 | +4.53% | 5,873 |
12/03/2025 | 7.08 | 7.08 | 7.08 | 7.08 | -1.27% | 286 |
12/02/2025 | 7.18 | 7.18 | 7.16 | 7.17 | -0.55% | 6,953 |
12/01/2025 | 7.21 | 7.23 | 7.21 | 7.21 | +0.56% | 3,139 |
11/28/2025 | 7.17 | 7.17 | 7.17 | 7.17 | +1.41% | 2,459 |
11/26/2025 | 7.00 | 7.07 | 7.00 | 7.07 | +1.43% | 3,230 |
11/25/2025 | 6.96 | 6.99 | 6.94 | 6.97 | +0.07% | 5,412 |
11/24/2025 | 6.94 | 6.99 | 6.94 | 6.97 | +0.22% | 3,325 |
11/21/2025 | 7.05 | 7.05 | 6.92 | 6.95 | +4.67% | 4,577 |
11/20/2025 | 6.83 | 6.83 | 6.64 | 6.64 | -3.63% | 3,101 |
11/19/2025 | 6.91 | 6.92 | 6.88 | 6.89 | -0.51% | 3,491 |
11/18/2025 | 6.89 | 6.93 | 6.87 | 6.93 | -3.95% | 4,559 |
11/17/2025 | 7.31 | 7.31 | 7.21 | 7.21 | -2.83% | 10,684 |
11/14/2025 | 7.39 | 7.42 | 7.39 | 7.42 | +1.65% | 1,699 |
11/13/2025 | 7.36 | 7.37 | 7.30 | 7.30 | -1.72% | 2,451 |
11/12/2025 | 7.43 | 7.43 | 7.43 | 7.43 | -0.27% | 455 |
11/11/2025 | 7.45 | 7.45 | 7.45 | 7.45 | -0.43% | 401 |
11/10/2025 | 7.46 | 7.48 | 7.44 | 7.48 | +1.84% | 3,507 |
11/07/2025 | 7.30 | 7.35 | 7.29 | 7.35 | -1.41% | 6,416 |
11/06/2025 | 7.48 | 7.48 | 7.43 | 7.45 | +1.09% | 18,566 |
11/05/2025 | 7.35 | 7.38 | 7.35 | 7.37 | -0.14% | 1,460 |
11/04/2025 | 7.41 | 7.41 | 7.38 | 7.38 | -4.03% | 979 |
11/03/2025 | 7.70 | 7.86 | 7.61 | 7.69 | +2.12% | 14,961 |
10/31/2025 | 7.73 | 7.91 | 7.53 | 7.53 | +0.53% | 930 |
10/30/2025 | 7.49 | 7.51 | 7.49 | 7.49 | -0.13% | 1,193 |
10/29/2025 | 7.55 | 7.55 | 7.50 | 7.50 | -3.14% | 1,281 |
10/28/2025 | 7.74 | 7.74 | 7.73 | 7.74 | -1.99% | 1,949 |
10/27/2025 | 7.90 | 7.97 | 7.89 | 7.90 | +0.45% | 3,106 |