Hosokawa Micron Corporation (TYO:6277)
Japan · Delayed Price · Currency is JPY 5,270.00
-30.00 (-0.57%)
May 29, 2026, 3:30 PM JST
Hosokawa Micron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,300.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.57% | 68,500 |
| May 28, 2026 | 5,270.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | -1.30% | 37,300 |
| May 27, 2026 | 5,440.00 | 5,530.00 | 5,350.00 | 5,370.00 | 5,370.00 | -0.56% | 35,200 |
| May 26, 2026 | 5,410.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,400.00 | -1.10% | 35,100 |
| May 25, 2026 | 5,620.00 | 5,710.00 | 5,430.00 | 5,460.00 | 5,460.00 | -1.62% | 52,300 |
| May 22, 2026 | 5,440.00 | 5,590.00 | 5,420.00 | 5,550.00 | 5,550.00 | 2.59% | 40,400 |
| May 21, 2026 | 5,440.00 | 5,470.00 | 5,390.00 | 5,410.00 | 5,410.00 | - | 29,000 |
| May 20, 2026 | 5,510.00 | 5,520.00 | 5,210.00 | 5,410.00 | 5,410.00 | -2.70% | 64,400 |
| May 19, 2026 | 5,620.00 | 5,660.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.54% | 39,900 |
| May 18, 2026 | 5,740.00 | 5,740.00 | 5,510.00 | 5,590.00 | 5,590.00 | -1.93% | 49,800 |
| May 15, 2026 | 5,640.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 63,100 |
| May 14, 2026 | 5,510.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,600.00 | 1.08% | 81,500 |
| May 13, 2026 | 5,470.00 | 5,600.00 | 5,370.00 | 5,540.00 | 5,540.00 | 1.47% | 62,700 |
| May 12, 2026 | 5,610.00 | 5,740.00 | 5,350.00 | 5,460.00 | 5,460.00 | -10.64% | 112,600 |
| May 11, 2026 | 6,250.00 | 6,320.00 | 6,060.00 | 6,110.00 | 6,110.00 | -3.32% | 76,000 |
| May 8, 2026 | 6,030.00 | 6,320.00 | 5,970.00 | 6,320.00 | 6,320.00 | 4.81% | 71,100 |
| May 7, 2026 | 6,150.00 | 6,230.00 | 6,020.00 | 6,030.00 | 6,030.00 | -0.33% | 60,100 |
| May 1, 2026 | 5,920.00 | 6,070.00 | 5,880.00 | 6,050.00 | 6,050.00 | 2.20% | 33,000 |
| Apr 30, 2026 | 5,790.00 | 5,920.00 | 5,750.00 | 5,920.00 | 5,920.00 | 1.02% | 57,500 |
| Apr 28, 2026 | 6,010.00 | 6,070.00 | 5,760.00 | 5,860.00 | 5,860.00 | -3.30% | 58,200 |
| Apr 27, 2026 | 6,020.00 | 6,110.00 | 5,980.00 | 6,060.00 | 6,060.00 | 0.66% | 22,400 |
| Apr 24, 2026 | 6,020.00 | 6,220.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.50% | 41,500 |
| Apr 23, 2026 | 6,160.00 | 6,170.00 | 6,000.00 | 6,050.00 | 6,050.00 | -3.35% | 23,900 |
| Apr 22, 2026 | 6,080.00 | 6,320.00 | 6,000.00 | 6,260.00 | 6,260.00 | 2.96% | 48,800 |
| Apr 21, 2026 | 6,150.00 | 6,150.00 | 6,060.00 | 6,080.00 | 6,080.00 | -0.49% | 21,900 |
| Apr 20, 2026 | 6,030.00 | 6,110.00 | 6,030.00 | 6,110.00 | 6,110.00 | 1.50% | 18,700 |
| Apr 17, 2026 | 6,270.00 | 6,270.00 | 6,010.00 | 6,020.00 | 6,020.00 | -3.99% | 28,200 |
| Apr 16, 2026 | 6,250.00 | 6,280.00 | 6,140.00 | 6,270.00 | 6,270.00 | 1.95% | 55,900 |
| Apr 15, 2026 | 6,400.00 | 6,400.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.69% | 59,200 |
| Apr 14, 2026 | 6,400.00 | 6,400.00 | 6,310.00 | 6,320.00 | 6,320.00 | 0.32% | 21,900 |
| Apr 13, 2026 | 6,370.00 | 6,420.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.79% | 21,500 |
| Apr 10, 2026 | 6,430.00 | 6,430.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0.32% | 39,400 |
| Apr 9, 2026 | 6,510.00 | 6,530.00 | 6,330.00 | 6,330.00 | 6,330.00 | -2.16% | 41,500 |
| Apr 8, 2026 | 6,470.00 | 6,510.00 | 6,350.00 | 6,470.00 | 6,470.00 | 4.86% | 49,500 |
| Apr 7, 2026 | 6,170.00 | 6,240.00 | 6,120.00 | 6,170.00 | 6,170.00 | 0.16% | 19,000 |
| Apr 6, 2026 | 6,100.00 | 6,230.00 | 6,090.00 | 6,160.00 | 6,160.00 | 0.49% | 16,600 |
| Apr 3, 2026 | 6,230.00 | 6,290.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.13% | 16,800 |
| Apr 2, 2026 | 6,170.00 | 6,320.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.81% | 67,200 |
| Apr 1, 2026 | 5,950.00 | 6,160.00 | 5,890.00 | 6,150.00 | 6,150.00 | 6.77% | 39,700 |
| Mar 31, 2026 | 5,690.00 | 5,830.00 | 5,680.00 | 5,760.00 | 5,760.00 | 0.35% | 43,400 |
| Mar 30, 2026 | 5,600.00 | 5,750.00 | 5,540.00 | 5,740.00 | 5,740.00 | -2.63% | 48,700 |
| Mar 27, 2026 | 5,920.00 | 5,970.00 | 5,840.00 | 5,960.00 | 5,895.00 | -0.17% | 39,700 |
| Mar 26, 2026 | 5,960.00 | 5,990.00 | 5,910.00 | 5,970.00 | 5,904.89 | 0.34% | 49,700 |
| Mar 25, 2026 | 5,870.00 | 6,020.00 | 5,830.00 | 5,950.00 | 5,885.11 | 3.84% | 58,800 |
| Mar 24, 2026 | 5,680.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,667.51 | 2.69% | 25,100 |
| Mar 23, 2026 | 5,640.00 | 5,640.00 | 5,490.00 | 5,580.00 | 5,519.14 | -3.96% | 42,100 |
| Mar 19, 2026 | 5,930.00 | 5,930.00 | 5,810.00 | 5,810.00 | 5,746.64 | -3.65% | 34,000 |
| Mar 18, 2026 | 5,960.00 | 6,050.00 | 5,940.00 | 6,030.00 | 5,964.24 | 2.73% | 18,700 |
| Mar 17, 2026 | 5,900.00 | 5,960.00 | 5,840.00 | 5,870.00 | 5,805.98 | 0.34% | 18,600 |
| Mar 16, 2026 | 5,810.00 | 5,930.00 | 5,810.00 | 5,850.00 | 5,786.20 | 0.52% | 26,900 |