MINISTOP Co., Ltd. (9946.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1,685.00 | 1,690.00 | 1,667.00 | 1,690.00 | 1,690.00 | 87,200 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 1,651.00 | 1,675.00 | 1,650.00 | 1,667.00 | 1,667.00 | 83,300 |
| Oct 15, 2024 | 1,638.00 | 1,657.00 | 1,630.00 | 1,653.00 | 1,653.00 | 103,700 |
| Oct 11, 2024 | 1,618.00 | 1,643.00 | 1,618.00 | 1,626.00 | 1,626.00 | 79,800 |
| Oct 10, 2024 | 1,591.00 | 1,628.00 | 1,590.00 | 1,617.00 | 1,617.00 | 173,000 |
| Oct 09, 2024 | 1,583.00 | 1,592.00 | 1,578.00 | 1,578.00 | 1,578.00 | 133,300 |
| Oct 08, 2024 | 1,600.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | 80,000 |
| Oct 07, 2024 | 1,597.00 | 1,608.00 | 1,593.00 | 1,605.00 | 1,605.00 | 50,200 |
| Oct 04, 2024 | 1,600.00 | 1,605.00 | 1,587.00 | 1,589.00 | 1,589.00 | 96,700 |
| Oct 03, 2024 | 1,620.00 | 1,620.00 | 1,597.00 | 1,600.00 | 1,600.00 | 84,400 |
| Oct 02, 2024 | 1,621.00 | 1,625.00 | 1,606.00 | 1,607.00 | 1,607.00 | 47,600 |
| Oct 01, 2024 | 1,615.00 | 1,626.00 | 1,606.00 | 1,625.00 | 1,625.00 | 45,500 |
| Sept 30, 2024 | 1,626.00 | 1,640.00 | 1,611.00 | 1,614.00 | 1,614.00 | 74,200 |
| Sept 27, 2024 | 1,648.00 | 1,649.00 | 1,636.00 | 1,646.00 | 1,646.00 | 41,200 |
| Sept 26, 2024 | 1,621.00 | 1,646.00 | 1,621.00 | 1,642.00 | 1,642.00 | 69,400 |
| Sept 25, 2024 | 1,626.00 | 1,627.00 | 1,616.00 | 1,627.00 | 1,627.00 | 49,000 |
| Sept 24, 2024 | 1,639.00 | 1,639.00 | 1,622.00 | 1,626.00 | 1,626.00 | 58,600 |
| Sept 20, 2024 | 1,637.00 | 1,643.00 | 1,634.00 | 1,639.00 | 1,639.00 | 46,200 |
| Sept 19, 2024 | 1,644.00 | 1,649.00 | 1,631.00 | 1,631.00 | 1,631.00 | 59,000 |
| Sept 18, 2024 | 1,645.00 | 1,647.00 | 1,632.00 | 1,642.00 | 1,642.00 | 39,900 |
| Sept 17, 2024 | 1,638.00 | 1,650.00 | 1,625.00 | 1,646.00 | 1,646.00 | 53,300 |
| Sept 13, 2024 | 1,631.00 | 1,639.00 | 1,627.00 | 1,638.00 | 1,638.00 | 39,900 |
| Sept 12, 2024 | 1,620.00 | 1,633.00 | 1,620.00 | 1,631.00 | 1,631.00 | 36,400 |
| Sept 11, 2024 | 1,658.00 | 1,658.00 | 1,610.00 | 1,617.00 | 1,617.00 | 78,500 |
| Sept 10, 2024 | 1,650.00 | 1,677.00 | 1,650.00 | 1,664.00 | 1,664.00 | 72,000 |
| Sept 09, 2024 | 1,640.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,660.00 | 89,000 |
| Sept 06, 2024 | 1,637.00 | 1,650.00 | 1,635.00 | 1,644.00 | 1,644.00 | 65,000 |
| Sept 05, 2024 | 1,639.00 | 1,643.00 | 1,626.00 | 1,637.00 | 1,637.00 | 53,700 |
| Sept 04, 2024 | 1,623.00 | 1,642.00 | 1,622.00 | 1,642.00 | 1,642.00 | 78,400 |
| Sept 03, 2024 | 1,630.00 | 1,640.00 | 1,625.00 | 1,639.00 | 1,639.00 | 52,500 |
| Sept 02, 2024 | 1,629.00 | 1,637.00 | 1,615.00 | 1,623.00 | 1,623.00 | 71,100 |
| Aug 30, 2024 | 1,634.00 | 1,639.00 | 1,621.00 | 1,635.00 | 1,635.00 | 77,500 |
| Aug 29, 2024 | 1,680.00 | 1,680.00 | 1,631.00 | 1,634.00 | 1,634.00 | 375,600 |
| Aug 29, 2024 | 10 Dividend | |||||
| Aug 28, 2024 | 1,688.00 | 1,696.00 | 1,682.00 | 1,682.00 | 1,672.00 | 574,200 |
| Aug 27, 2024 | 1,686.00 | 1,694.00 | 1,685.00 | 1,694.00 | 1,683.93 | 125,000 |
| Aug 26, 2024 | 1,682.00 | 1,687.00 | 1,677.00 | 1,687.00 | 1,676.97 | 99,100 |
| Aug 23, 2024 | 1,679.00 | 1,685.00 | 1,677.00 | 1,682.00 | 1,672.00 | 60,600 |
| Aug 22, 2024 | 1,670.00 | 1,686.00 | 1,670.00 | 1,685.00 | 1,674.98 | 56,400 |
| Aug 21, 2024 | 1,696.00 | 1,698.00 | 1,672.00 | 1,673.00 | 1,663.05 | 79,800 |
| Aug 20, 2024 | 1,668.00 | 1,694.00 | 1,659.00 | 1,685.00 | 1,674.98 | 118,200 |
| Aug 19, 2024 | 1,646.00 | 1,673.00 | 1,637.00 | 1,656.00 | 1,646.15 | 120,300 |
| Aug 16, 2024 | 1,665.00 | 1,666.00 | 1,644.00 | 1,646.00 | 1,636.21 | 105,000 |
| Aug 15, 2024 | 1,670.00 | 1,673.00 | 1,653.00 | 1,653.00 | 1,643.17 | 73,000 |
| Aug 14, 2024 | 1,663.00 | 1,673.00 | 1,650.00 | 1,672.00 | 1,662.06 | 40,400 |
| Aug 13, 2024 | 1,660.00 | 1,661.00 | 1,641.00 | 1,661.00 | 1,651.12 | 47,200 |
| Aug 09, 2024 | 1,664.00 | 1,674.00 | 1,641.00 | 1,653.00 | 1,643.17 | 68,100 |
| Aug 08, 2024 | 1,632.00 | 1,657.00 | 1,632.00 | 1,641.00 | 1,631.24 | 53,700 |
| Aug 07, 2024 | 1,624.00 | 1,659.00 | 1,620.00 | 1,640.00 | 1,630.25 | 55,000 |
| Aug 06, 2024 | 1,614.00 | 1,648.00 | 1,603.00 | 1,643.00 | 1,633.23 | 125,000 |
| Aug 05, 2024 | 1,600.00 | 1,629.00 | 1,525.00 | 1,541.00 | 1,531.84 | 164,600 |
| Aug 02, 2024 | 1,650.00 | 1,650.00 | 1,627.00 | 1,630.00 | 1,620.31 | 122,300 |
| Aug 01, 2024 | 1,675.00 | 1,677.00 | 1,656.00 | 1,667.00 | 1,657.09 | 86,500 |
| Jul 31, 2024 | 1,667.00 | 1,696.00 | 1,667.00 | 1,696.00 | 1,685.92 | 45,100 |
| Jul 30, 2024 | 1,670.00 | 1,674.00 | 1,665.00 | 1,674.00 | 1,664.05 | 50,200 |
| Jul 29, 2024 | 1,654.00 | 1,670.00 | 1,646.00 | 1,670.00 | 1,660.07 | 73,000 |
| Jul 26, 2024 | 1,659.00 | 1,660.00 | 1,633.00 | 1,642.00 | 1,632.24 | 113,600 |
| Jul 25, 2024 | 1,641.00 | 1,653.00 | 1,636.00 | 1,648.00 | 1,638.20 | 107,900 |
| Jul 24, 2024 | 1,665.00 | 1,665.00 | 1,641.00 | 1,644.00 | 1,634.23 | 133,700 |
| Jul 23, 2024 | 1,665.00 | 1,672.00 | 1,662.00 | 1,665.00 | 1,655.10 | 60,500 |
| Jul 22, 2024 | 1,663.00 | 1,679.00 | 1,660.00 | 1,668.00 | 1,658.08 | 90,100 |
| Jul 19, 2024 | 1,696.00 | 1,696.00 | 1,658.00 | 1,670.00 | 1,660.07 | 156,400 |
| Jul 18, 2024 | 1,709.00 | 1,711.00 | 1,700.00 | 1,700.00 | 1,689.89 | 42,900 |
| Jul 17, 2024 | 1,699.00 | 1,706.00 | 1,691.00 | 1,705.00 | 1,694.86 | 57,000 |
| Jul 16, 2024 | 1,688.00 | 1,696.00 | 1,683.00 | 1,688.00 | 1,677.96 | 71,200 |
| Jul 12, 2024 | 1,714.00 | 1,727.00 | 1,678.00 | 1,684.00 | 1,673.99 | 117,500 |
| Jul 11, 2024 | 1,653.00 | 1,723.00 | 1,651.00 | 1,717.00 | 1,706.79 | 186,400 |
| Jul 10, 2024 | 1,730.00 | 1,730.00 | 1,703.00 | 1,710.00 | 1,699.83 | 119,300 |
| Jul 09, 2024 | 1,705.00 | 1,721.00 | 1,705.00 | 1,719.00 | 1,708.78 | 52,000 |
| Jul 08, 2024 | 1,750.00 | 1,752.00 | 1,703.00 | 1,705.00 | 1,694.86 | 142,500 |
| Jul 05, 2024 | 1,710.00 | 1,720.00 | 1,709.00 | 1,720.00 | 1,709.77 | 39,300 |
| Jul 04, 2024 | 1,700.00 | 1,706.00 | 1,695.00 | 1,706.00 | 1,695.86 | 28,800 |
| Jul 03, 2024 | 1,693.00 | 1,703.00 | 1,693.00 | 1,696.00 | 1,685.92 | 28,600 |
| Jul 02, 2024 | 1,691.00 | 1,700.00 | 1,690.00 | 1,693.00 | 1,682.93 | 41,400 |
| Jul 01, 2024 | 1,709.00 | 1,709.00 | 1,688.00 | 1,691.00 | 1,680.95 | 41,300 |
| Jun 28, 2024 | 1,717.00 | 1,717.00 | 1,693.00 | 1,698.00 | 1,687.90 | 46,400 |
| Jun 27, 2024 | 1,722.00 | 1,725.00 | 1,709.00 | 1,721.00 | 1,710.77 | 44,300 |
| Jun 26, 2024 | 1,710.00 | 1,723.00 | 1,705.00 | 1,721.00 | 1,710.77 | 48,900 |
| Jun 25, 2024 | 1,698.00 | 1,720.00 | 1,697.00 | 1,708.00 | 1,697.85 | 54,200 |
| Jun 24, 2024 | 1,675.00 | 1,689.00 | 1,665.00 | 1,686.00 | 1,675.98 | 49,300 |
| Jun 21, 2024 | 1,662.00 | 1,680.00 | 1,661.00 | 1,663.00 | 1,653.11 | 67,700 |
| Jun 20, 2024 | 1,680.00 | 1,690.00 | 1,657.00 | 1,662.00 | 1,652.12 | 87,400 |
| Jun 19, 2024 | 1,748.00 | 1,749.00 | 1,700.00 | 1,704.00 | 1,693.87 | 80,200 |
| Jun 18, 2024 | 1,719.00 | 1,741.00 | 1,718.00 | 1,737.00 | 1,726.67 | 58,100 |
| Jun 17, 2024 | 1,716.00 | 1,727.00 | 1,704.00 | 1,718.00 | 1,707.79 | 67,900 |
| Jun 14, 2024 | 1,673.00 | 1,714.00 | 1,671.00 | 1,711.00 | 1,700.83 | 143,100 |
| Jun 13, 2024 | 1,673.00 | 1,673.00 | 1,654.00 | 1,659.00 | 1,649.14 | 47,500 |
| Jun 12, 2024 | 1,665.00 | 1,678.00 | 1,665.00 | 1,673.00 | 1,663.05 | 51,800 |
| Jun 11, 2024 | 1,643.00 | 1,660.00 | 1,641.00 | 1,660.00 | 1,650.13 | 93,900 |
| Jun 10, 2024 | 1,640.00 | 1,644.00 | 1,635.00 | 1,641.00 | 1,631.24 | 56,300 |
| Jun 07, 2024 | 1,635.00 | 1,642.00 | 1,633.00 | 1,640.00 | 1,630.25 | 71,900 |
| Jun 06, 2024 | 1,629.00 | 1,640.00 | 1,626.00 | 1,635.00 | 1,625.28 | 78,500 |
| Jun 05, 2024 | 1,611.00 | 1,634.00 | 1,606.00 | 1,628.00 | 1,618.32 | 71,500 |
| Jun 04, 2024 | 1,594.00 | 1,610.00 | 1,588.00 | 1,610.00 | 1,600.43 | 54,300 |
| Jun 03, 2024 | 1,588.00 | 1,594.00 | 1,581.00 | 1,589.00 | 1,579.55 | 46,000 |
| May 31, 2024 | 1,574.00 | 1,580.00 | 1,572.00 | 1,580.00 | 1,570.61 | 37,400 |
| May 30, 2024 | 1,555.00 | 1,569.00 | 1,552.00 | 1,569.00 | 1,559.67 | 36,100 |
| May 29, 2024 | 1,554.00 | 1,558.00 | 1,550.00 | 1,555.00 | 1,545.76 | 26,800 |
| May 28, 2024 | 1,560.00 | 1,560.00 | 1,551.00 | 1,554.00 | 1,544.76 | 20,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.