MISUMI GROUP INC - Price History
Monthly price history for 9962.T (MISUMI GROUP INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,700 | ¥2,700 |
| April 2024 | ¥2,583 | ¥2,583 |
| March 2024 | ¥2,064 | ¥2,064 |
| February 2024 | ¥2,270 | ¥2,286 |
| January 2024 | ¥2,552 | ¥2,570 |
| December 2023 | ¥2,373 | ¥2,390 |
| November 2023 | ¥2,384 | ¥2,400 |
| October 2023 | ¥2,244 | ¥2,260 |
| September 2023 | ¥2,321 | ¥2,336 |
| August 2023 | ¥2,513 | ¥2,544 |
| July 2023 | ¥2,563 | ¥2,594 |
| June 2023 | ¥2,834 | ¥2,869 |
| May 2023 | ¥3,013 | ¥3,050 |
| April 2023 | ¥3,369 | ¥3,410 |
| March 2023 | ¥3,260 | ¥3,300 |
| February 2023 | ¥3,189 | ¥3,240 |
| January 2023 | ¥3,184 | ¥3,235 |
| December 2022 | ¥2,833 | ¥2,879 |
| November 2022 | ¥3,297 | ¥3,350 |
| October 2022 | ¥3,130 | ¥3,180 |
| September 2022 | ¥3,071 | ¥3,120 |
| August 2022 | ¥3,376 | ¥3,450 |
| July 2022 | ¥3,225 | ¥3,295 |
| June 2022 | ¥2,799 | ¥2,860 |
| May 2022 | ¥2,855 | ¥2,917 |
| April 2022 | ¥3,210 | ¥3,280 |
| March 2022 | ¥3,587 | ¥3,665 |
| February 2022 | ¥3,573 | ¥3,665 |
| January 2022 | ¥3,607 | ¥3,700 |
| December 2021 | ¥4,601 | ¥4,720 |
| November 2021 | ¥4,665 | ¥4,785 |
| October 2021 | ¥4,640 | ¥4,760 |
| September 2021 | ¥4,635 | ¥4,755 |
| August 2021 | ¥4,239 | ¥4,365 |
| July 2021 | ¥3,690 | ¥3,800 |
| June 2021 | ¥3,651 | ¥3,760 |
| May 2021 | ¥3,418 | ¥3,520 |
| April 2021 | ¥2,991 | ¥3,080 |
| March 2021 | ¥3,122 | ¥3,215 |
| February 2021 | ¥3,149 | ¥3,250 |
| January 2021 | ¥3,299 | ¥3,405 |
| December 2020 | ¥3,280 | ¥3,385 |
| November 2020 | ¥3,174 | ¥3,275 |
| October 2020 | ¥2,994 | ¥3,090 |
| September 2020 | ¥2,844 | ¥2,935 |
| August 2020 | ¥2,691 | ¥2,782 |
| July 2020 | ¥2,412 | ¥2,494 |
| June 2020 | ¥2,605 | ¥2,694 |
| May 2020 | ¥2,768 | ¥2,862 |
| April 2020 | ¥2,501 | ¥2,586 |
| March 2020 | ¥2,278 | ¥2,355 |
| February 2020 | ¥2,196 | ¥2,277 |
| January 2020 | ¥2,672 | ¥2,771 |
| December 2019 | ¥2,625 | ¥2,722 |
| November 2019 | ¥2,613 | ¥2,710 |
| October 2019 | ¥2,646 | ¥2,744 |
| September 2019 | ¥2,452 | ¥2,543 |
| August 2019 | ¥2,315 | ¥2,408 |
| July 2019 | ¥2,379 | ¥2,474 |
| June 2019 | ¥2,598 | ¥2,702 |
| May 2019 | ¥2,462 | ¥2,561 |
| April 2019 | ¥2,767 | ¥2,878 |
| March 2019 | ¥2,646 | ¥2,752 |
| February 2019 | ¥2,586 | ¥2,701 |
| January 2019 | ¥2,375 | ¥2,480 |
| December 2018 | ¥2,220 | ¥2,319 |
| November 2018 | ¥2,463 | ¥2,572 |
| October 2018 | ¥2,170 | ¥2,266 |
| September 2018 | ¥2,815 | ¥2,940 |
| August 2018 | ¥2,733 | ¥2,864 |
| July 2018 | ¥2,712 | ¥2,842 |
| June 2018 | ¥3,082 | ¥3,230 |
| May 2018 | ¥3,006 | ¥3,150 |
| April 2018 | ¥2,891 | ¥3,030 |
| March 2018 | ¥2,787 | ¥2,921 |
| February 2018 | ¥2,947 | ¥3,100 |
| January 2018 | ¥3,123 | ¥3,285 |
| December 2017 | ¥3,118 | ¥3,280 |
| November 2017 | ¥3,113 | ¥3,275 |
| October 2017 | ¥2,947 | ¥3,100 |
| September 2017 | ¥2,816 | ¥2,963 |
| August 2017 | ¥2,671 | ¥2,821 |
| July 2017 | ¥2,590 | ¥2,736 |
| June 2017 | ¥2,429 | ¥2,566 |
| May 2017 | ¥2,367 | ¥2,500 |
| April 2017 | ¥1,999 | ¥2,111 |
| March 2017 | ¥1,905 | ¥2,012 |
| February 2017 | ¥1,850 | ¥1,963 |
| January 2017 | ¥1,989 | ¥2,110 |
| December 2016 | ¥1,813 | ¥1,924 |
| November 2016 | ¥1,928 | ¥2,046 |
| October 2016 | ¥1,807 | ¥1,917 |
| September 2016 | ¥1,776 | ¥1,884 |
| August 2016 | ¥1,695 | ¥1,806 |
| July 2016 | ¥1,785 | ¥1,902 |
| June 2016 | ¥1,721 | ¥1,833 |
| May 2016 | ¥1,597 | ¥1,701 |
| April 2016 | ¥1,459 | ¥1,554 |
| March 2016 | ¥1,512 | ¥1,611 |
| February 2016 | ¥1,408 | ¥1,507 |
| January 2016 | ¥1,355 | ¥1,451 |
| December 2015 | ¥1,575 | ¥1,686 |
| November 2015 | ¥1,561 | ¥1,671 |
| October 2015 | ¥1,484 | ¥1,589 |
| September 2015 | ¥1,148 | ¥1,229 |
| August 2015 | ¥1,307 | ¥1,407 |
| July 2015 | ¥1,424 | ¥1,533 |
| June 2015 | ¥1,614 | ¥1,738 |
| May 2015 | ¥1,610 | ¥1,733 |
| April 2015 | ¥1,398 | ¥1,505 |
| March 2015 | ¥1,501 | ¥1,617 |
| February 2015 | ¥1,475 | ¥1,595 |
| January 2015 | ¥1,368 | ¥1,478 |
| December 2014 | ¥1,230 | ¥1,330 |
| November 2014 | ¥1,172 | ¥1,267 |
| October 2014 | ¥1,064 | ¥1,150 |
| September 2014 | ¥1,021 | ¥1,103 |
| August 2014 | ¥991 | ¥1,078 |
| July 2014 | ¥1,016 | ¥1,105 |
| June 2014 | ¥854 | ¥929 |
| May 2014 | ¥827 | ¥900 |
| April 2014 | ¥762 | ¥829 |
| March 2014 | ¥876 | ¥953 |
| February 2014 | ¥902 | ¥987 |
| January 2014 | ¥905 | ¥990 |
| December 2013 | ¥1,007 | ¥1,102 |
| November 2013 | ¥889 | ¥973 |
| October 2013 | ¥874 | ¥956 |
| September 2013 | ¥867 | ¥948 |
| August 2013 | ¥731 | ¥805 |
| July 2013 | ¥808 | ¥889 |
| June 2013 | ¥826 | ¥909 |
| May 2013 | ¥806 | ¥887 |
| April 2013 | ¥900 | ¥990 |
| March 2013 | ¥786 | ¥865 |
| February 2013 | ¥712 | ¥788 |
| January 2013 | ¥723 | ¥801 |
| December 2012 | ¥706 | ¥781 |
| November 2012 | ¥653 | ¥723 |
| October 2012 | ¥590 | ¥653 |
| September 2012 | ¥582 | ¥645 |
| August 2012 | ¥585 | ¥651 |
| July 2012 | ¥574 | ¥640 |
| June 2012 | ¥559 | ¥623 |
| May 2012 | ¥509 | ¥567 |
| April 2012 | ¥562 | ¥626 |
| March 2012 | ¥603 | ¥671 |
| February 2012 | ¥591 | ¥663 |
| January 2012 | ¥528 | ¥592 |
| December 2011 | ¥526 | ¥589 |
| November 2011 | ¥489 | ¥548 |
| October 2011 | ¥493 | ¥553 |
| September 2011 | ¥516 | ¥578 |
| August 2011 | ¥532 | ¥600 |
| July 2011 | ¥636 | ¥718 |
| June 2011 | ¥614 | ¥692 |
| May 2011 | ¥571 | ¥644 |
| April 2011 | ¥603 | ¥680 |
| March 2011 | ¥610 | ¥688 |
| February 2011 | ¥592 | ¥671 |
| January 2011 | ¥620 | ¥703 |
| December 2010 | ¥595 | ¥674 |
| November 2010 | ¥557 | ¥631 |
| October 2010 | ¥507 | ¥575 |
| September 2010 | ¥514 | ¥583 |
| August 2010 | ¥478 | ¥545 |
| July 2010 | ¥486 | ¥554 |
| June 2010 | ¥483 | ¥551 |
| May 2010 | ¥500 | ¥570 |
| April 2010 | ¥548 | ¥625 |
| March 2010 | ¥561 | ¥639 |
| February 2010 | ¥481 | ¥550 |
| January 2010 | ¥458 | ¥525 |
| December 2009 | ¥461 | ¥527 |
| November 2009 | ¥459 | ¥525 |
| October 2009 | ¥457 | ¥523 |
| September 2009 | ¥548 | ¥627 |
| August 2009 | ¥502 | ¥575 |
| July 2009 | ¥451 | ¥517 |
| June 2009 | ¥396 | ¥454 |
| May 2009 | ¥381 | ¥437 |
| April 2009 | ¥385 | ¥442 |
| March 2009 | ¥345 | ¥396 |
| February 2009 | ¥321 | ¥369 |
| January 2009 | ¥300 | ¥344 |
| December 2008 | ¥308 | ¥354 |
| November 2008 | ¥400 | ¥460 |
| October 2008 | ¥433 | ¥497 |
| September 2008 | ¥525 | ¥603 |
| August 2008 | ¥548 | ¥633 |
| July 2008 | ¥590 | ¥682 |
| June 2008 | ¥570 | ¥658 |
| May 2008 | ¥584 | ¥675 |
| April 2008 | ¥583 | ¥673 |
| March 2008 | ¥510 | ¥589 |
| February 2008 | ¥482 | ¥561 |
| January 2008 | ¥495 | ¥576 |
| December 2007 | ¥559 | ¥650 |
| November 2007 | ¥553 | ¥643 |
| October 2007 | ¥556 | ¥646 |
| September 2007 | ¥559 | ¥650 |
| August 2007 | ¥569 | ¥665 |
| July 2007 | ¥581 | ¥680 |
| June 2007 | ¥595 | ¥697 |
| May 2007 | ¥621 | ¥727 |
| April 2007 | ¥590 | ¥690 |
| March 2007 | ¥601 | ¥703 |
| February 2007 | ¥589 | ¥693 |
| January 2007 | ¥660 | ¥777 |
| December 2006 | ¥646 | ¥760 |
| November 2006 | ¥566 | ¥667 |
| October 2006 | ¥579 | ¥682 |
| September 2006 | ¥574 | ¥675 |
| August 2006 | ¥613 | ¥725 |
| July 2006 | ¥600 | ¥710 |
| June 2006 | ¥603 | ¥713 |
| May 2006 | ¥610 | ¥722 |
| April 2006 | ¥706 | ¥835 |
| March 2006 | ¥734 | ¥868 |
| February 2006 | ¥660 | ¥787 |
| January 2006 | ¥721 | ¥860 |
| December 2005 | ¥718 | ¥857 |
| November 2005 | ¥672 | ¥802 |
| October 2005 | ¥636 | ¥758 |
| September 2005 | ¥587 | ¥700 |
| August 2005 | ¥496 | ¥593 |
| July 2005 | ¥512 | ¥613 |
| June 2005 | ¥491 | ¥588 |
| May 2005 | ¥465 | ¥557 |
| April 2005 | ¥436 | ¥522 |
| March 2005 | ¥468 | ¥560 |
| February 2005 | ¥460 | ¥553 |
| January 2005 | ¥434 | ¥522 |
| December 2004 | ¥413 | ¥497 |
| November 2004 | ¥412 | ¥496 |
| October 2004 | ¥402 | ¥483 |
| September 2004 | ¥404 | ¥487 |
| August 2004 | ¥400 | ¥483 |
| July 2004 | ¥451 | ¥545 |
| June 2004 | ¥492 | ¥595 |
| May 2004 | ¥461 | ¥557 |
| April 2004 | ¥538 | ¥650 |
| March 2004 | ¥489 | ¥592 |
| February 2004 | ¥456 | ¥554 |
| January 2004 | ¥440 | ¥534 |
| December 2003 | ¥435 | ¥529 |
| November 2003 | ¥440 | ¥534 |
| October 2003 | ¥458 | ¥557 |
| September 2003 | ¥436 | ¥530 |
| August 2003 | ¥449 | ¥548 |
| July 2003 | ¥444 | ¥542 |
| June 2003 | ¥373 | ¥456 |
| May 2003 | ¥329 | ¥401 |
| April 2003 | ¥300 | ¥367 |
| March 2003 | ¥293 | ¥358 |
| February 2003 | ¥304 | ¥373 |
| January 2003 | ¥296 | ¥363 |
| December 2002 | ¥331 | ¥406 |
| November 2002 | ¥345 | ¥423 |
| October 2002 | ¥296 | ¥363 |
| September 2002 | ¥353 | ¥433 |
| August 2002 | ¥332 | ¥409 |
| July 2002 | ¥360 | ¥442 |
| June 2002 | ¥388 | ¥477 |
| May 2002 | ¥449 | ¥552 |
| April 2002 | ¥419 | ¥516 |
| March 2002 | ¥451 | ¥554 |
| February 2002 | ¥468 | ¥577 |
| January 2002 | ¥395 | ¥487 |
| December 2001 | ¥379 | ¥468 |
| November 2001 | ¥413 | ¥509 |
| October 2001 | ¥352 | ¥433 |
| September 2001 | ¥297 | ¥367 |
| August 2001 | ¥341 | ¥422 |
| July 2001 | ¥440 | ¥544 |
| June 2001 | ¥545 | ¥674 |
| May 2001 | ¥659 | ¥814 |
| April 2001 | ¥638 | ¥789 |
| March 2001 | ¥630 | ¥779 |
| February 2001 | ¥591 | ¥732 |
| January 2001 | ¥713 | ¥883 |
9962.T
Price: ¥2,758
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.05%
Payout Ratio: 29.26%
Payout Ratio Range:
Dividend Per Share: 29.00 JPY
Earnings Per Share: 99.12 JPY
P/E Ratio: 23.15
Exchange: JPX
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 618.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 19.11%
DGR10: 19.62%
DGR20: 20.46%