Micronics Japan Co., Ltd. (TYO:6871)
Japan · Delayed Price · Currency is JPY 7,270.00
+320.00 (4.60%)
Oct 16, 2025, 3:30 PM JST
Micronics Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6,660.00 | 6,960.00 | 6,640.00 | 6,950.00 | 6,950.00 | 4.98% | 851,000 |
| Oct 14, 2025 | 6,760.00 | 7,080.00 | 6,620.00 | 6,620.00 | 6,620.00 | -3.07% | 1,686,300 |
| Oct 10, 2025 | 6,950.00 | 7,000.00 | 6,780.00 | 6,830.00 | 6,830.00 | -1.73% | 981,100 |
| Oct 9, 2025 | 6,700.00 | 6,950.00 | 6,590.00 | 6,950.00 | 6,950.00 | 7.75% | 1,663,700 |
| Oct 8, 2025 | 6,440.00 | 6,600.00 | 6,390.00 | 6,450.00 | 6,450.00 | -2.71% | 899,800 |
| Oct 7, 2025 | 7,120.00 | 7,150.00 | 6,600.00 | 6,630.00 | 6,630.00 | -1.34% | 1,354,600 |
| Oct 6, 2025 | 6,610.00 | 6,740.00 | 6,480.00 | 6,720.00 | 6,720.00 | 4.84% | 1,523,200 |
| Oct 3, 2025 | 6,560.00 | 6,580.00 | 6,330.00 | 6,410.00 | 6,410.00 | -0.77% | 1,205,500 |
| Oct 2, 2025 | 6,160.00 | 6,500.00 | 6,080.00 | 6,460.00 | 6,460.00 | 14.13% | 2,337,500 |
| Oct 1, 2025 | 5,830.00 | 5,920.00 | 5,660.00 | 5,660.00 | 5,660.00 | -3.74% | 686,100 |
| Sep 30, 2025 | 5,890.00 | 6,030.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1.55% | 894,900 |
| Sep 29, 2025 | 5,710.00 | 5,850.00 | 5,710.00 | 5,790.00 | 5,790.00 | 1.22% | 706,100 |
| Sep 26, 2025 | 5,980.00 | 6,010.00 | 5,700.00 | 5,720.00 | 5,720.00 | -5.61% | 1,344,000 |
| Sep 25, 2025 | 6,090.00 | 6,190.00 | 5,980.00 | 6,060.00 | 6,060.00 | -3.66% | 1,147,300 |
| Sep 24, 2025 | 6,220.00 | 6,340.00 | 6,070.00 | 6,290.00 | 6,290.00 | -0.47% | 1,632,700 |
| Sep 22, 2025 | 5,950.00 | 6,380.00 | 5,940.00 | 6,320.00 | 6,320.00 | 6.94% | 1,743,600 |
| Sep 19, 2025 | 5,980.00 | 6,000.00 | 5,710.00 | 5,910.00 | 5,910.00 | 2.96% | 2,394,200 |
| Sep 18, 2025 | 5,530.00 | 5,830.00 | 5,380.00 | 5,740.00 | 5,740.00 | 5.13% | 1,791,800 |
| Sep 17, 2025 | 5,520.00 | 5,570.00 | 5,420.00 | 5,460.00 | 5,460.00 | -1.97% | 1,791,800 |
| Sep 16, 2025 | 5,600.00 | 5,720.00 | 5,380.00 | 5,570.00 | 5,570.00 | 5.69% | 1,920,100 |
| Sep 12, 2025 | 5,170.00 | 5,410.00 | 5,100.00 | 5,270.00 | 5,270.00 | 3.94% | 2,375,800 |
| Sep 11, 2025 | 4,790.00 | 5,110.00 | 4,790.00 | 5,070.00 | 5,070.00 | 7.42% | 2,375,800 |
| Sep 10, 2025 | 4,615.00 | 4,740.00 | 4,605.00 | 4,720.00 | 4,720.00 | 3.62% | 1,084,600 |
| Sep 9, 2025 | 4,620.00 | 4,715.00 | 4,490.00 | 4,555.00 | 4,555.00 | -0.44% | 1,112,200 |
| Sep 8, 2025 | 4,550.00 | 4,575.00 | 4,490.00 | 4,575.00 | 4,575.00 | 2.01% | 712,700 |
| Sep 5, 2025 | 4,355.00 | 4,500.00 | 4,315.00 | 4,485.00 | 4,485.00 | 4.67% | 1,199,500 |
| Sep 4, 2025 | 4,270.00 | 4,315.00 | 4,250.00 | 4,285.00 | 4,285.00 | -0.46% | 807,400 |
| Sep 3, 2025 | 4,345.00 | 4,400.00 | 4,300.00 | 4,305.00 | 4,305.00 | -3.15% | 878,500 |
| Sep 2, 2025 | 4,490.00 | 4,515.00 | 4,405.00 | 4,445.00 | 4,445.00 | -0.22% | 522,400 |
| Sep 1, 2025 | 4,565.00 | 4,570.00 | 4,370.00 | 4,455.00 | 4,455.00 | -4.81% | 1,352,100 |
| Aug 29, 2025 | 4,795.00 | 4,835.00 | 4,640.00 | 4,680.00 | 4,680.00 | -1.78% | 1,098,200 |
| Aug 28, 2025 | 4,595.00 | 4,775.00 | 4,520.00 | 4,765.00 | 4,765.00 | 2.14% | 1,432,300 |
| Aug 27, 2025 | 4,625.00 | 4,670.00 | 4,575.00 | 4,665.00 | 4,665.00 | 1.30% | 1,004,200 |
| Aug 26, 2025 | 4,465.00 | 4,630.00 | 4,450.00 | 4,605.00 | 4,605.00 | 2.56% | 1,070,100 |
| Aug 25, 2025 | 4,475.00 | 4,555.00 | 4,420.00 | 4,490.00 | 4,490.00 | 2.98% | 1,369,400 |
| Aug 22, 2025 | 4,540.00 | 4,570.00 | 4,350.00 | 4,360.00 | 4,360.00 | -3.43% | 1,392,600 |
| Aug 21, 2025 | 4,420.00 | 4,545.00 | 4,405.00 | 4,515.00 | 4,515.00 | 2.27% | 1,542,000 |
| Aug 20, 2025 | 4,415.00 | 4,470.00 | 4,355.00 | 4,415.00 | 4,415.00 | -2.65% | 1,737,100 |
| Aug 19, 2025 | 4,340.00 | 4,575.00 | 4,320.00 | 4,535.00 | 4,535.00 | 5.71% | 2,298,700 |
| Aug 18, 2025 | 4,330.00 | 4,355.00 | 4,245.00 | 4,290.00 | 4,290.00 | -2.28% | 1,871,300 |
| Aug 15, 2025 | 4,400.00 | 4,475.00 | 4,320.00 | 4,390.00 | 4,390.00 | -1.35% | 2,139,700 |
| Aug 14, 2025 | 4,685.00 | 4,690.00 | 4,440.00 | 4,450.00 | 4,450.00 | -5.12% | 3,514,800 |
| Aug 13, 2025 | 4,840.00 | 4,890.00 | 4,630.00 | 4,690.00 | 4,690.00 | -13.31% | 5,599,800 |
| Aug 12, 2025 | 5,390.00 | 5,490.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.88% | 1,536,200 |
| Aug 8, 2025 | 5,110.00 | 5,330.00 | 5,080.00 | 5,310.00 | 5,310.00 | 4.12% | 963,700 |
| Aug 7, 2025 | 5,000.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | - | 807,100 |
| Aug 6, 2025 | 5,200.00 | 5,230.00 | 5,060.00 | 5,100.00 | 5,100.00 | -3.41% | 1,042,500 |
| Aug 5, 2025 | 5,320.00 | 5,330.00 | 5,180.00 | 5,280.00 | 5,280.00 | 0.19% | 901,300 |
| Aug 4, 2025 | 5,090.00 | 5,320.00 | 5,090.00 | 5,270.00 | 5,270.00 | -0.94% | 957,000 |
| Aug 1, 2025 | 5,270.00 | 5,380.00 | 5,050.00 | 5,320.00 | 5,320.00 | -5.00% | 1,853,900 |