Micron Machinery Co., Ltd. (TYO:6159)
Japan · Delayed Price · Currency is JPY 1,888.00
-40.00 (-2.07%)
Aug 21, 2026, 12:34 PM JST
Micron Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,928.00 | 1,928.00 | 1,888.00 | 1,888.00 | 1,888.00 | -2.07% | 400 |
| Aug 20, 2026 | 1,929.00 | 1,929.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1.47% | 700 |
| Aug 19, 2026 | 1,908.00 | 1,908.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.06% | 600 |
| Aug 18, 2026 | 1,941.00 | 1,941.00 | 1,914.00 | 1,940.00 | 1,940.00 | -0.26% | 1,800 |
| Aug 17, 2026 | 1,930.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | 2.05% | 1,600 |
| Aug 14, 2026 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.99% | 100 |
| Aug 13, 2026 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.03% | 200 |
| Aug 12, 2026 | 1,940.00 | 1,945.00 | 1,907.00 | 1,945.00 | 1,945.00 | 2.37% | 1,900 |
| Aug 10, 2026 | 1,834.00 | 1,900.00 | 1,834.00 | 1,900.00 | 1,900.00 | 3.37% | 1,700 |
| Aug 7, 2026 | 1,831.00 | 1,838.00 | 1,831.00 | 1,838.00 | 1,838.00 | 0.71% | 500 |
| Aug 6, 2026 | 1,786.00 | 1,826.00 | 1,786.00 | 1,825.00 | 1,825.00 | 1.45% | 700 |
| Aug 5, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 100 |
| Aug 4, 2026 | 1,810.00 | 1,810.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.61% | 1,100 |
| Aug 3, 2026 | 1,849.00 | 1,849.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.16% | 400 |
| Jul 31, 2026 | 1,818.00 | 1,850.00 | 1,818.00 | 1,850.00 | 1,850.00 | 1.76% | 200 |
| Jul 29, 2026 | 1,796.00 | 1,819.00 | 1,770.00 | 1,818.00 | 1,818.00 | 1.06% | 1,600 |
| Jul 28, 2026 | 1,917.00 | 1,917.00 | 1,799.00 | 1,799.00 | 1,799.00 | -4.16% | 1,100 |
| Jul 27, 2026 | 1,950.00 | 1,950.00 | 1,877.00 | 1,877.00 | 1,877.00 | -3.00% | 1,000 |
| Jul 24, 2026 | 1,850.00 | 1,940.00 | 1,813.00 | 1,935.00 | 1,935.00 | 6.91% | 4,100 |
| Jul 23, 2026 | 1,795.00 | 1,810.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.84% | 300 |
| Jul 22, 2026 | 1,782.00 | 1,795.00 | 1,782.00 | 1,795.00 | 1,795.00 | -0.77% | 800 |
| Jul 21, 2026 | 1,818.00 | 1,818.00 | 1,790.00 | 1,809.00 | 1,809.00 | 0.95% | 2,400 |
| Jul 17, 2026 | 1,801.00 | 1,801.00 | 1,766.00 | 1,792.00 | 1,792.00 | 0.06% | 1,700 |
| Jul 16, 2026 | 1,803.00 | 1,803.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.22% | 500 |
| Jul 15, 2026 | 1,818.00 | 1,818.00 | 1,790.00 | 1,795.00 | 1,795.00 | -1.10% | 1,600 |
| Jul 14, 2026 | 1,899.00 | 1,900.00 | 1,758.00 | 1,815.00 | 1,815.00 | -5.96% | 8,900 |
| Jul 13, 2026 | 1,908.00 | 1,930.00 | 1,881.00 | 1,930.00 | 1,930.00 | 0.42% | 8,500 |
| Jul 10, 2026 | 1,950.00 | 1,970.00 | 1,921.00 | 1,922.00 | 1,922.00 | -1.44% | 4,400 |
| Jul 9, 2026 | 1,934.00 | 1,950.00 | 1,934.00 | 1,950.00 | 1,950.00 | 1.40% | 1,300 |
| Jul 8, 2026 | 1,880.00 | 1,923.00 | 1,880.00 | 1,923.00 | 1,923.00 | 2.29% | 1,200 |
| Jul 7, 2026 | 1,845.00 | 1,880.00 | 1,845.00 | 1,880.00 | 1,880.00 | 2.45% | 600 |
| Jul 6, 2026 | 1,875.00 | 1,875.00 | 1,833.00 | 1,835.00 | 1,835.00 | -1.87% | 2,900 |
| Jul 3, 2026 | 1,840.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,870.00 | 1.63% | 400 |
| Jul 2, 2026 | 1,798.00 | 1,840.00 | 1,798.00 | 1,840.00 | 1,840.00 | 2.34% | 700 |
| Jul 1, 2026 | 1,945.00 | 1,945.00 | 1,751.00 | 1,798.00 | 1,798.00 | -7.70% | 6,900 |
| Jun 30, 2026 | 1,952.00 | 1,952.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.26% | 500 |
| Jun 29, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | - | 200 |
| Jun 26, 2026 | 1,913.00 | 1,953.00 | 1,913.00 | 1,953.00 | 1,953.00 | - | 200 |
| Jun 25, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.10% | 100 |
| Jun 23, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | - | 200 |
| Jun 22, 2026 | 1,990.00 | 1,990.00 | 1,950.00 | 1,955.00 | 1,955.00 | -1.66% | 300 |
| Jun 19, 2026 | 1,995.00 | 1,995.00 | 1,988.00 | 1,988.00 | 1,988.00 | -1.05% | 800 |
| Jun 18, 2026 | 2,002.00 | 2,009.00 | 2,002.00 | 2,009.00 | 2,009.00 | 0.45% | 2,100 |
| Jun 17, 2026 | 1,998.00 | 2,000.00 | 1,998.00 | 2,000.00 | 2,000.00 | 0.91% | 500 |
| Jun 16, 2026 | 1,984.00 | 1,984.00 | 1,982.00 | 1,982.00 | 1,982.00 | -0.40% | 200 |
| Jun 15, 2026 | 1,978.00 | 2,000.00 | 1,978.00 | 1,990.00 | 1,990.00 | 0.10% | 800 |
| Jun 12, 2026 | 1,971.00 | 1,988.00 | 1,971.00 | 1,988.00 | 1,988.00 | 0.76% | 500 |
| Jun 11, 2026 | 1,950.00 | 1,973.00 | 1,950.00 | 1,973.00 | 1,973.00 | 0.31% | 2,200 |
| Jun 10, 2026 | 1,985.00 | 1,985.00 | 1,965.00 | 1,967.00 | 1,967.00 | -0.41% | 1,000 |
| Jun 9, 2026 | 1,988.00 | 1,988.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.51% | 300 |