Hosokawa Micron Corporation (TYO:6277)
Japan · Delayed Price · Currency is JPY 6,610.00
+190.00 (2.96%)
Oct 1, 2026, 3:30 PM JST
Hosokawa Micron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,340.00 | 6,640.00 | 6,310.00 | 6,610.00 | 6,610.00 | 2.96% | 70,700 |
| Sep 30, 2026 | 6,410.00 | 6,570.00 | 6,340.00 | 6,420.00 | 6,420.00 | 0.78% | 97,400 |
| Sep 29, 2026 | 6,420.00 | 6,520.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.86% | 82,700 |
| Sep 28, 2026 | 6,700.00 | 6,920.00 | 6,480.00 | 6,500.00 | 6,425.00 | -2.69% | 227,600 |
| Sep 25, 2026 | 6,200.00 | 6,820.00 | 6,160.00 | 6,680.00 | 6,602.92 | 8.97% | 219,300 |
| Sep 24, 2026 | 6,000.00 | 6,200.00 | 5,990.00 | 6,130.00 | 6,059.27 | 2.51% | 119,700 |
| Sep 18, 2026 | 6,010.00 | 6,130.00 | 5,930.00 | 5,980.00 | 5,911.00 | -0.50% | 64,600 |
| Sep 17, 2026 | 5,820.00 | 6,030.00 | 5,810.00 | 6,010.00 | 5,940.65 | 4.16% | 37,100 |
| Sep 16, 2026 | 5,800.00 | 5,850.00 | 5,770.00 | 5,770.00 | 5,703.42 | -0.17% | 26,200 |
| Sep 15, 2026 | 5,700.00 | 5,790.00 | 5,610.00 | 5,780.00 | 5,713.31 | 0.70% | 36,000 |
| Sep 14, 2026 | 5,580.00 | 5,740.00 | 5,560.00 | 5,740.00 | 5,673.77 | 2.87% | 44,600 |
| Sep 11, 2026 | 5,460.00 | 5,650.00 | 5,420.00 | 5,580.00 | 5,515.62 | 0.36% | 46,000 |
| Sep 10, 2026 | 5,500.00 | 5,570.00 | 5,420.00 | 5,560.00 | 5,495.85 | 0.54% | 31,400 |
| Sep 9, 2026 | 5,460.00 | 5,580.00 | 5,460.00 | 5,530.00 | 5,466.19 | 1.10% | 28,600 |
| Sep 8, 2026 | 5,470.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,406.88 | -1.62% | 44,300 |
| Sep 7, 2026 | 5,460.00 | 5,560.00 | 5,460.00 | 5,560.00 | 5,495.85 | 2.58% | 24,800 |
| Sep 4, 2026 | 5,450.00 | 5,450.00 | 5,330.00 | 5,420.00 | 5,357.46 | -0.73% | 26,200 |
| Sep 3, 2026 | 5,370.00 | 5,480.00 | 5,340.00 | 5,460.00 | 5,397.00 | 2.82% | 40,100 |
| Sep 2, 2026 | 5,430.00 | 5,450.00 | 5,230.00 | 5,310.00 | 5,248.73 | -3.98% | 47,400 |
| Sep 1, 2026 | 5,520.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,466.19 | -1.07% | 36,900 |
| Aug 31, 2026 | 5,510.00 | 5,620.00 | 5,500.00 | 5,590.00 | 5,525.50 | -0.18% | 32,500 |
| Aug 28, 2026 | 5,460.00 | 5,620.00 | 5,460.00 | 5,600.00 | 5,535.38 | 2.56% | 34,900 |
| Aug 27, 2026 | 5,400.00 | 5,510.00 | 5,400.00 | 5,460.00 | 5,397.00 | 1.68% | 41,600 |
| Aug 26, 2026 | 5,330.00 | 5,410.00 | 5,330.00 | 5,370.00 | 5,308.04 | 1.13% | 24,000 |
| Aug 25, 2026 | 5,400.00 | 5,400.00 | 5,250.00 | 5,310.00 | 5,248.73 | -0.56% | 29,700 |
| Aug 24, 2026 | 5,300.00 | 5,420.00 | 5,300.00 | 5,340.00 | 5,278.38 | 0.75% | 33,500 |
| Aug 21, 2026 | 5,070.00 | 5,340.00 | 5,070.00 | 5,300.00 | 5,238.85 | 3.31% | 50,200 |
| Aug 20, 2026 | 5,010.00 | 5,180.00 | 5,010.00 | 5,130.00 | 5,070.81 | 2.40% | 27,500 |
| Aug 19, 2026 | 5,160.00 | 5,160.00 | 5,010.00 | 5,010.00 | 4,952.19 | -2.91% | 32,600 |
| Aug 18, 2026 | 5,150.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,100.46 | 0.19% | 28,800 |
| Aug 17, 2026 | 5,240.00 | 5,270.00 | 5,150.00 | 5,150.00 | 5,090.58 | -1.72% | 17,900 |
| Aug 14, 2026 | 5,160.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,179.54 | 1.16% | 23,000 |
| Aug 13, 2026 | 5,240.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,120.23 | -0.96% | 24,800 |
| Aug 12, 2026 | 5,160.00 | 5,240.00 | 5,080.00 | 5,230.00 | 5,169.65 | 1.75% | 36,000 |
| Aug 10, 2026 | 4,995.00 | 5,230.00 | 4,840.00 | 5,140.00 | 5,080.69 | -0.96% | 67,000 |
| Aug 7, 2026 | 5,220.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,130.12 | -0.76% | 31,100 |
| Aug 6, 2026 | 5,250.00 | 5,330.00 | 5,180.00 | 5,230.00 | 5,169.65 | -0.38% | 41,100 |
| Aug 5, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,189.42 | 0.96% | 37,200 |
| Aug 4, 2026 | 4,950.00 | 5,230.00 | 4,950.00 | 5,200.00 | 5,140.00 | 3.79% | 54,200 |
| Aug 3, 2026 | 4,975.00 | 5,030.00 | 4,900.00 | 5,010.00 | 4,952.19 | -0.40% | 47,600 |
| Jul 31, 2026 | 4,990.00 | 5,090.00 | 4,925.00 | 5,030.00 | 4,971.96 | 0.80% | 51,900 |
| Jul 30, 2026 | 4,875.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,932.42 | 1.11% | 44,400 |
| Jul 29, 2026 | 5,000.00 | 5,020.00 | 4,840.00 | 4,935.00 | 4,878.06 | - | 58,100 |
| Jul 28, 2026 | 5,030.00 | 5,030.00 | 4,890.00 | 4,935.00 | 4,878.06 | -1.69% | 39,800 |
| Jul 27, 2026 | 4,935.00 | 5,050.00 | 4,850.00 | 5,020.00 | 4,962.08 | 2.45% | 36,800 |
| Jul 24, 2026 | 4,855.00 | 4,910.00 | 4,845.00 | 4,900.00 | 4,843.46 | -0.41% | 23,900 |
| Jul 23, 2026 | 4,940.00 | 4,955.00 | 4,885.00 | 4,920.00 | 4,863.23 | 0.51% | 16,400 |
| Jul 22, 2026 | 4,925.00 | 4,965.00 | 4,855.00 | 4,895.00 | 4,838.52 | 0.10% | 30,100 |
| Jul 21, 2026 | 4,855.00 | 4,930.00 | 4,825.00 | 4,890.00 | 4,833.58 | 1.77% | 36,700 |
| Jul 17, 2026 | 4,925.00 | 4,925.00 | 4,705.00 | 4,805.00 | 4,749.56 | -1.74% | 41,500 |