Hosokawa Micron Corporation (TYO:6277)
Japan · Delayed Price · Currency is JPY 5,180.00
-20.00 (-0.38%)
Jun 19, 2026, 3:30 PM JST
Hosokawa Micron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,300.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.38% | 34,400 |
| Jun 18, 2026 | 5,290.00 | 5,300.00 | 5,190.00 | 5,200.00 | 5,200.00 | 0.19% | 26,700 |
| Jun 17, 2026 | 5,120.00 | 5,290.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.37% | 28,700 |
| Jun 16, 2026 | 5,140.00 | 5,170.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.39% | 33,100 |
| Jun 15, 2026 | 5,030.00 | 5,200.00 | 5,030.00 | 5,140.00 | 5,140.00 | 3.73% | 40,300 |
| Jun 12, 2026 | 5,020.00 | 5,040.00 | 4,920.00 | 4,955.00 | 4,955.00 | 0.10% | 45,300 |
| Jun 11, 2026 | 4,890.00 | 4,970.00 | 4,830.00 | 4,950.00 | 4,950.00 | -0.20% | 36,100 |
| Jun 10, 2026 | 5,010.00 | 5,040.00 | 4,915.00 | 4,960.00 | 4,960.00 | -1.59% | 34,800 |
| Jun 9, 2026 | 5,100.00 | 5,120.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.18% | 34,900 |
| Jun 8, 2026 | 5,140.00 | 5,170.00 | 5,040.00 | 5,100.00 | 5,100.00 | -2.67% | 42,400 |
| Jun 5, 2026 | 5,320.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | 0.19% | 28,800 |
| Jun 4, 2026 | 5,280.00 | 5,340.00 | 5,190.00 | 5,230.00 | 5,230.00 | -2.24% | 23,500 |
| Jun 3, 2026 | 5,200.00 | 5,380.00 | 5,150.00 | 5,350.00 | 5,350.00 | 3.88% | 50,400 |
| Jun 2, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 5,150.00 | 5,150.00 | -1.72% | 96,800 |
| Jun 1, 2026 | 5,270.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.57% | 60,100 |
| 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 |