Hosokawa Micron Corporation (TYO:6277)
Japan · Delayed Price · Currency is JPY 6,020.00
-250.00 (-3.99%)
Apr 17, 2026, 3:30 PM JST
Hosokawa Micron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.69% | 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 |
| Mar 13, 2026 | 5,860.00 | 5,930.00 | 5,810.00 | 5,820.00 | 5,756.53 | -2.18% | 31,800 |
| Mar 12, 2026 | 6,100.00 | 6,120.00 | 5,920.00 | 5,950.00 | 5,885.11 | -4.03% | 37,200 |
| Mar 11, 2026 | 6,260.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,132.38 | 0.65% | 33,500 |
| Mar 10, 2026 | 6,050.00 | 6,220.00 | 6,050.00 | 6,160.00 | 6,092.82 | 3.53% | 31,600 |
| Mar 9, 2026 | 5,900.00 | 5,980.00 | 5,790.00 | 5,950.00 | 5,885.11 | -6.59% | 56,500 |
| Mar 6, 2026 | 6,120.00 | 6,400.00 | 6,100.00 | 6,370.00 | 6,300.53 | 2.41% | 46,400 |
| Mar 5, 2026 | 6,270.00 | 6,380.00 | 6,170.00 | 6,220.00 | 6,152.16 | 2.47% | 41,300 |
| Mar 4, 2026 | 6,500.00 | 6,530.00 | 6,020.00 | 6,070.00 | 6,003.80 | -7.61% | 56,000 |
| Mar 3, 2026 | 6,710.00 | 6,870.00 | 6,530.00 | 6,570.00 | 6,498.35 | -3.52% | 55,700 |
| Mar 2, 2026 | 6,610.00 | 6,870.00 | 6,610.00 | 6,810.00 | 6,735.73 | 0.44% | 39,700 |
| Feb 27, 2026 | 6,710.00 | 6,780.00 | 6,700.00 | 6,780.00 | 6,706.06 | 1.04% | 28,700 |
| Feb 26, 2026 | 6,700.00 | 6,770.00 | 6,660.00 | 6,710.00 | 6,636.82 | 0.75% | 26,400 |
| Feb 25, 2026 | 6,690.00 | 6,740.00 | 6,610.00 | 6,660.00 | 6,587.37 | -0.45% | 43,700 |
| Feb 24, 2026 | 6,710.00 | 6,730.00 | 6,590.00 | 6,690.00 | 6,617.04 | 0.75% | 31,600 |
| Feb 20, 2026 | 6,740.00 | 6,770.00 | 6,630.00 | 6,640.00 | 6,567.58 | -1.48% | 28,800 |
| Feb 19, 2026 | 6,650.00 | 6,740.00 | 6,580.00 | 6,740.00 | 6,666.49 | 0.60% | 24,600 |
| Feb 18, 2026 | 6,710.00 | 6,770.00 | 6,660.00 | 6,700.00 | 6,626.93 | 0.45% | 48,000 |
| Feb 17, 2026 | 6,630.00 | 6,820.00 | 6,630.00 | 6,670.00 | 6,597.26 | -0.60% | 62,500 |
| Feb 16, 2026 | 6,640.00 | 6,740.00 | 6,570.00 | 6,710.00 | 6,636.82 | 1.51% | 58,900 |
| Feb 13, 2026 | 6,900.00 | 6,940.00 | 6,610.00 | 6,610.00 | 6,537.91 | -4.34% | 39,600 |
| Feb 12, 2026 | 6,680.00 | 6,950.00 | 6,650.00 | 6,910.00 | 6,834.64 | 3.44% | 61,600 |
| Feb 10, 2026 | 6,520.00 | 6,710.00 | 6,430.00 | 6,680.00 | 6,607.15 | 2.45% | 94,500 |
| Feb 9, 2026 | 6,670.00 | 6,670.00 | 6,200.00 | 6,520.00 | 6,448.89 | -2.40% | 123,400 |
| Feb 6, 2026 | 6,610.00 | 6,680.00 | 6,490.00 | 6,680.00 | 6,607.15 | -0.15% | 48,500 |
| Feb 5, 2026 | 6,710.00 | 6,750.00 | 6,630.00 | 6,690.00 | 6,617.04 | 1.21% | 52,600 |
| Feb 4, 2026 | 6,530.00 | 6,700.00 | 6,520.00 | 6,610.00 | 6,537.91 | 1.07% | 53,900 |