Hosokawa Micron Corporation (TYO:6277)
Japan · Delayed Price · Currency is JPY 5,300.00
+170.00 (3.31%)
Aug 21, 2026, 3:30 PM JST
Hosokawa Micron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,070.00 | 5,190.00 | 5,070.00 | 5,150.00 | - | 0.39% | 6,700 |
| Aug 20, 2026 | 5,010.00 | 5,180.00 | 5,010.00 | 5,130.00 | 5,130.00 | 2.40% | 27,500 |
| Aug 19, 2026 | 5,160.00 | 5,160.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.91% | 32,600 |
| Aug 18, 2026 | 5,150.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.19% | 28,800 |
| Aug 17, 2026 | 5,240.00 | 5,270.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.72% | 17,900 |
| Aug 14, 2026 | 5,160.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 1.16% | 23,000 |
| Aug 13, 2026 | 5,240.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | -0.96% | 24,800 |
| Aug 12, 2026 | 5,160.00 | 5,240.00 | 5,080.00 | 5,230.00 | 5,230.00 | 1.75% | 36,000 |
| Aug 10, 2026 | 4,995.00 | 5,230.00 | 4,840.00 | 5,140.00 | 5,140.00 | -0.96% | 67,000 |
| Aug 7, 2026 | 5,220.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.76% | 31,100 |
| Aug 6, 2026 | 5,250.00 | 5,330.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.38% | 41,100 |
| Aug 5, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 37,200 |
| Aug 4, 2026 | 4,950.00 | 5,230.00 | 4,950.00 | 5,200.00 | 5,200.00 | 3.79% | 54,200 |
| Aug 3, 2026 | 4,975.00 | 5,030.00 | 4,900.00 | 5,010.00 | 5,010.00 | -0.40% | 47,600 |
| Jul 31, 2026 | 4,990.00 | 5,090.00 | 4,925.00 | 5,030.00 | 5,030.00 | 0.80% | 51,900 |
| Jul 30, 2026 | 4,875.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,990.00 | 1.11% | 44,400 |
| Jul 29, 2026 | 5,000.00 | 5,020.00 | 4,840.00 | 4,935.00 | 4,935.00 | - | 58,100 |
| Jul 28, 2026 | 5,030.00 | 5,030.00 | 4,890.00 | 4,935.00 | 4,935.00 | -1.69% | 39,800 |
| Jul 27, 2026 | 4,935.00 | 5,050.00 | 4,850.00 | 5,020.00 | 5,020.00 | 2.45% | 36,800 |
| Jul 24, 2026 | 4,855.00 | 4,910.00 | 4,845.00 | 4,900.00 | 4,900.00 | -0.41% | 23,900 |
| Jul 23, 2026 | 4,940.00 | 4,955.00 | 4,885.00 | 4,920.00 | 4,920.00 | 0.51% | 16,400 |
| Jul 22, 2026 | 4,925.00 | 4,965.00 | 4,855.00 | 4,895.00 | 4,895.00 | 0.10% | 30,100 |
| Jul 21, 2026 | 4,855.00 | 4,930.00 | 4,825.00 | 4,890.00 | 4,890.00 | 1.77% | 36,700 |
| Jul 17, 2026 | 4,925.00 | 4,925.00 | 4,705.00 | 4,805.00 | 4,805.00 | -1.74% | 41,500 |
| Jul 16, 2026 | 4,995.00 | 4,995.00 | 4,885.00 | 4,890.00 | 4,890.00 | -1.11% | 14,500 |
| Jul 15, 2026 | 4,870.00 | 4,945.00 | 4,870.00 | 4,945.00 | 4,945.00 | 1.64% | 20,400 |
| Jul 14, 2026 | 4,995.00 | 5,000.00 | 4,865.00 | 4,865.00 | 4,865.00 | -1.22% | 16,800 |
| Jul 13, 2026 | 5,040.00 | 5,060.00 | 4,925.00 | 4,925.00 | 4,925.00 | -2.28% | 23,500 |
| Jul 10, 2026 | 4,930.00 | 5,110.00 | 4,880.00 | 5,040.00 | 5,040.00 | 3.70% | 59,300 |
| Jul 9, 2026 | 4,830.00 | 4,895.00 | 4,830.00 | 4,860.00 | 4,860.00 | 0.73% | 17,000 |
| Jul 8, 2026 | 5,010.00 | 5,010.00 | 4,825.00 | 4,825.00 | 4,825.00 | -2.72% | 34,400 |
| Jul 7, 2026 | 5,010.00 | 5,110.00 | 4,940.00 | 4,960.00 | 4,960.00 | -1.00% | 29,200 |
| Jul 6, 2026 | 5,050.00 | 5,080.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.60% | 16,400 |
| Jul 3, 2026 | 4,895.00 | 4,980.00 | 4,825.00 | 4,980.00 | 4,980.00 | 1.74% | 29,400 |
| Jul 2, 2026 | 5,020.00 | 5,020.00 | 4,880.00 | 4,895.00 | 4,895.00 | -1.61% | 40,500 |
| Jul 1, 2026 | 4,935.00 | 4,975.00 | 4,905.00 | 4,975.00 | 4,975.00 | 1.43% | 30,900 |
| Jun 30, 2026 | 4,980.00 | 4,980.00 | 4,875.00 | 4,905.00 | 4,905.00 | -1.01% | 44,800 |
| Jun 29, 2026 | 4,995.00 | 5,010.00 | 4,875.00 | 4,955.00 | 4,955.00 | - | 32,300 |
| Jun 26, 2026 | 4,945.00 | 4,990.00 | 4,895.00 | 4,955.00 | 4,955.00 | 0.20% | 40,400 |
| Jun 25, 2026 | 5,100.00 | 5,100.00 | 4,925.00 | 4,945.00 | 4,945.00 | -1.10% | 38,700 |
| Jun 24, 2026 | 5,050.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.60% | 20,500 |
| Jun 23, 2026 | 5,280.00 | 5,280.00 | 5,020.00 | 5,030.00 | 5,030.00 | -4.19% | 22,800 |
| Jun 22, 2026 | 5,180.00 | 5,250.00 | 5,170.00 | 5,250.00 | 5,250.00 | 1.35% | 34,800 |
| 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 |