OTC:MSUXF | Historical Stock Price | Misumi Group Inc./ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-07-19 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.26$14.05$19.23$26.33$36.05$49.352002-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$21.85$21.850
2012-12-28$21.85$21.850
2012-12-27$21.85$21.850
2012-12-26$21.85$21.850
2012-12-24$21.85$21.850
2012-12-21$21.85$21.850
2012-12-20$21.85$21.850
2012-12-19$21.85$21.850
2012-12-18$21.85$21.850
2012-12-17$21.85$21.850
2012-12-14$21.85$21.850
2012-12-13$21.85$21.850
2012-12-12$21.85$21.850
2012-12-11$21.85$21.850
2012-12-10$21.85$21.850
2012-12-07$21.85$21.850
2012-12-06$21.85$21.850
2012-12-05$21.85$21.850
2012-12-04$21.85$21.850
2012-12-03$21.85$21.850
2012-11-30$21.85$21.850
2012-11-29$21.85$21.850
2012-11-28$21.85$21.850
2012-11-27$21.85$21.850
2012-11-26$21.85$21.850
2012-11-23$21.85$21.850
2012-11-21$21.85$21.850
2012-11-20$21.85$21.850
2012-11-19$21.85$21.850
2012-11-16$21.85$21.850
2012-11-15$21.85$21.850
2012-11-14$21.85$21.850
2012-11-13$21.85$21.850
2012-11-12$21.85$21.850
2012-11-09$21.85$21.850
2012-11-08$21.85$21.850
2012-11-07$21.85$21.850
2012-11-06$21.85$21.850
2012-11-05$21.85$21.850
2012-11-02$21.85$21.850
2012-11-01$21.85$21.850
2012-10-31$21.85$21.850
2012-10-26$21.85$21.850
2012-10-25$21.85$21.850
2012-10-24$21.85$21.850
2012-10-23$21.85$21.850
2012-10-22$21.85$21.850
2012-10-19$21.85$21.850
2012-10-18$21.85$21.850
2012-10-17$21.85$21.850
2012-10-16$21.85$21.850
2012-10-15$21.85$21.850
2012-10-12$21.85$21.850
2012-10-11$21.85$21.850
2012-10-10$21.85$21.850
2012-10-09$21.85$21.850
2012-10-08$21.85$21.850
2012-10-05$21.85$21.850
2012-10-04$21.85$21.850
2012-10-03$21.85$21.850
2012-10-02$21.85$21.850
2012-10-01$21.85$21.850
2012-09-28$21.85$21.850
2012-09-27$21.85$21.850
2012-09-26$21.85$21.850
2012-09-25$21.85$21.850
2012-09-24$21.85$21.850
2012-09-21$21.85$21.850
2012-09-20$21.85$21.850
2012-09-19$21.85$21.850
2012-09-18$21.85$21.850
2012-09-17$21.85$21.850
2012-09-14$21.85$21.850
2012-09-13$21.85$21.850
2012-09-12$21.85$21.850
2012-09-11$21.85$21.850
2012-09-10$21.85$21.850
2012-09-07$21.85$21.850
2012-09-06$21.85$21.850
2012-09-05$21.85$21.850
2012-09-04$21.85$21.850
2012-08-31$21.85$21.850
2012-08-30$21.85$21.850
2012-08-29$21.85$21.850
2012-08-28$21.85$21.850
2012-08-27$21.85$21.850
2012-08-24$21.85$21.850
2012-08-23$21.85$21.850
2012-08-22$21.85$21.850
2012-08-21$21.85$21.850
2012-08-20$21.85$21.850
2012-08-17$21.85$21.850
2012-08-16$21.85$21.850
2012-08-15$21.85$21.850
2012-08-14$21.85$21.850
2012-08-13$21.85$21.850
2012-08-10$21.85$21.850
2012-08-09$21.85$21.850
2012-08-08$21.85$21.850
2012-08-07$21.85$21.850
2012-08-06$21.85$21.850
2012-08-03$21.85$21.850
2012-08-02$21.85$21.850
2012-08-01$21.85$21.850
2012-07-31$21.85$21.850
2012-07-30$21.85$21.850
2012-07-27$21.85$21.850
2012-07-26$21.85$21.850
2012-07-25$21.85$21.850
2012-07-24$21.85$21.850
2012-07-23$21.85$21.850
2012-07-20$21.85$21.850
2012-07-19$21.85$21.850
2012-07-18$21.85$21.850
2012-07-17$21.85$21.850
2012-07-16$21.85$21.850
2012-07-13$21.85$21.850
2012-07-12$21.85$21.850
2012-07-11$21.85$21.850
2012-07-10$21.85$21.850
2012-07-09$21.85$21.850
2012-07-06$21.85$21.850
2012-07-05$21.85$21.850
2012-07-03$21.85$21.850
2012-07-02$21.85$21.850
2012-06-29$21.85$21.850
2012-06-28$21.85$21.850
2012-06-27$21.85$21.850
2012-06-26$21.85$21.850
2012-06-25$21.85$21.850
2012-06-22$21.85$21.850
2012-06-21$21.85$21.850
2012-06-20$21.85$21.850
2012-06-19$21.85$21.850
2012-06-18$21.85$21.850
2012-06-15$21.85$21.850
2012-06-14$21.85$21.850
2012-06-13$21.85$21.850
2012-06-12$21.85$21.850
2012-06-11$21.85$21.850
2012-06-08$21.85$21.850
2012-06-07$21.85$21.850
2012-06-06$21.85$21.850
2012-06-05$21.85$21.850
2012-06-04$21.85$21.850
2012-06-01$21.85$21.850
2012-05-31$21.85$21.850
2012-05-30$21.85$21.850
2012-05-29$21.85$21.850
2012-05-25$21.85$21.850
2012-05-24$21.85$21.850
2012-05-23$21.85$21.850
2012-05-22$21.85$21.850
2012-05-21$21.85$21.850
2012-05-18$21.85$21.85500
2012-05-17$23.20$23.200
2012-05-16$23.20$23.200
2012-05-15$23.20$23.200
2012-05-14$23.20$23.200
2012-05-11$23.20$23.200
2012-05-10$23.20$23.200
2012-05-09$23.20$23.200
2012-05-08$23.20$23.200
2012-05-07$23.20$23.200
2012-05-04$23.20$23.200
2012-05-03$23.20$23.200
2012-05-02$23.20$23.200
2012-05-01$23.20$23.200
2012-04-30$23.20$23.200
2012-04-27$23.20$23.200
2012-04-26$23.20$23.200
2012-04-25$23.20$23.200
2012-04-24$23.20$23.200
2012-04-23$23.20$23.200
2012-04-20$23.20$23.200
2012-04-19$23.20$23.200
2012-04-18$23.20$23.20600
2012-04-17$22.75$22.752,800
2012-04-16$21.90$21.900
2012-04-13$21.90$21.900
2012-04-12$21.90$21.900
2012-04-11$21.90$21.900
2012-04-10$21.90$21.900
2012-04-09$21.90$21.900
2012-04-05$21.90$21.900
2012-04-04$21.90$21.900
2012-04-03$21.90$21.900
2012-04-02$21.90$21.900
2012-03-30$21.90$21.900
2012-03-29$21.90$21.900
2012-03-28$21.90$21.900
2012-03-27$21.90$21.900
2012-03-26$21.90$21.900
2012-03-23$21.90$21.900
2012-03-22$21.90$21.900
2012-03-21$21.90$21.900
2012-03-20$21.90$21.900
2012-03-19$21.90$21.900
2012-03-16$21.90$21.900
2012-03-15$21.90$21.900
2012-03-14$21.90$21.900
2012-03-13$21.90$21.900
2012-03-12$21.90$21.900
2012-03-09$21.90$21.900
2012-03-08$21.90$21.900
2012-03-07$21.90$21.900
2012-03-06$21.90$21.900
2012-03-05$21.90$21.900
2012-03-02$21.90$21.900
2012-03-01$21.90$21.900
2012-02-29$21.90$21.900
2012-02-28$21.90$21.900
2012-02-27$21.90$21.900
2012-02-24$21.90$21.900
2012-02-23$21.90$21.900
2012-02-22$21.90$21.900
2012-02-21$21.90$21.900
2012-02-17$21.90$21.900
2012-02-16$21.90$21.900
2012-02-15$21.90$21.900
2012-02-14$21.90$21.900
2012-02-13$21.90$21.900
2012-02-10$21.90$21.900
2012-02-09$21.90$21.900
2012-02-08$21.90$21.900
2012-02-07$21.90$21.900
2012-02-06$21.90$21.900
2012-02-03$21.90$21.900
2012-02-02$21.90$21.900
2012-02-01$21.90$21.900
2012-01-31$21.90$21.900
2012-01-30$21.90$21.900
2012-01-27$21.90$21.900
2012-01-26$21.90$21.900
2012-01-25$21.90$21.900
2012-01-24$21.90$21.900
2012-01-23$21.90$21.900
2012-01-20$21.90$21.900
2012-01-19$21.90$21.900
2012-01-18$21.90$21.900
2012-01-17$21.90$21.900
2012-01-13$21.90$21.900
2012-01-12$21.90$21.900
2012-01-11$21.90$21.900
2012-01-10$21.90$21.900
2012-01-09$21.90$21.900
2012-01-06$21.90$21.900
2012-01-05$21.90$21.900
2012-01-04$21.90$21.900
2012-01-03$21.90$21.900