Micron Machinery Co., Ltd. (TYO:6159)
Japan · Delayed Price · Currency is JPY 1,850.00
+32.00 (1.76%)
Jul 31, 2026, 3:30 PM JST
Micron Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,970.00 | 1,988.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.26% | 900 |
| Jun 5, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 100 |
| Jun 4, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 200 |
| Jun 3, 2026 | 1,949.00 | 1,960.00 | 1,949.00 | 1,960.00 | 1,960.00 | 0.51% | 300 |
| Jun 2, 2026 | 1,980.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.26% | 200 |
| Jun 1, 2026 | 2,028.00 | 2,028.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.82% | 300 |
| May 29, 2026 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | - | 100 |
| May 27, 2026 | 1,990.00 | 2,032.00 | 1,988.00 | 2,032.00 | 2,032.00 | 2.11% | 700 |
| May 26, 2026 | 2,020.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,990.00 | -2.74% | 500 |
| May 25, 2026 | 1,952.00 | 2,046.00 | 1,952.00 | 2,046.00 | 2,046.00 | 2.25% | 300 |
| May 22, 2026 | 1,934.00 | 2,001.00 | 1,934.00 | 2,001.00 | 2,001.00 | 2.25% | 300 |
| May 21, 2026 | 1,931.00 | 1,965.00 | 1,931.00 | 1,957.00 | 1,957.00 | 2.51% | 1,300 |
| May 20, 2026 | 2,040.00 | 2,040.00 | 1,909.00 | 1,909.00 | 1,909.00 | -8.31% | 3,000 |
| May 19, 2026 | 2,140.00 | 2,140.00 | 2,000.00 | 2,082.00 | 2,082.00 | -2.57% | 4,100 |