Micronics Japan Co., Ltd. (TYO:6871)
Japan · Delayed Price · Currency is JPY 5,320.00
-280.00 (-5.00%)
Aug 1, 2025, 3:30 PM JST
Micronics Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,270.00 | 5,380.00 | 5,050.00 | 5,320.00 | 5,320.00 | -5.00% | 1,853,900 |
| Jul 31, 2025 | 5,390.00 | 5,680.00 | 5,360.00 | 5,600.00 | 5,600.00 | 4.87% | 1,381,600 |
| Jul 30, 2025 | 5,390.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.56% | 605,900 |
| Jul 29, 2025 | 5,290.00 | 5,310.00 | 5,180.00 | 5,310.00 | 5,310.00 | - | 655,700 |
| Jul 28, 2025 | 5,460.00 | 5,490.00 | 5,290.00 | 5,310.00 | 5,310.00 | -1.48% | 830,000 |
| Jul 25, 2025 | 5,390.00 | 5,440.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.37% | 717,100 |
| Jul 24, 2025 | 5,450.00 | 5,490.00 | 5,350.00 | 5,370.00 | 5,370.00 | -1.29% | 887,100 |
| Jul 23, 2025 | 5,420.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,440.00 | 0.37% | 1,073,600 |
| Jul 22, 2025 | 5,320.00 | 5,510.00 | 5,320.00 | 5,420.00 | 5,420.00 | 2.07% | 956,600 |
| Jul 18, 2025 | 5,390.00 | 5,450.00 | 5,170.00 | 5,310.00 | 5,310.00 | -2.93% | 1,264,400 |
| Jul 17, 2025 | 5,360.00 | 5,490.00 | 5,210.00 | 5,470.00 | 5,470.00 | 1.67% | 1,192,000 |
| Jul 16, 2025 | 5,550.00 | 5,560.00 | 5,310.00 | 5,380.00 | 5,380.00 | -2.00% | 1,149,400 |
| Jul 15, 2025 | 5,250.00 | 5,540.00 | 5,200.00 | 5,490.00 | 5,490.00 | 4.17% | 1,340,800 |
| Jul 14, 2025 | 5,330.00 | 5,390.00 | 5,200.00 | 5,270.00 | 5,270.00 | -2.04% | 730,200 |
| Jul 11, 2025 | 5,410.00 | 5,520.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.56% | 992,700 |
| Jul 10, 2025 | 5,200.00 | 5,370.00 | 5,160.00 | 5,350.00 | 5,350.00 | 3.28% | 1,075,200 |
| Jul 9, 2025 | 5,370.00 | 5,370.00 | 5,140.00 | 5,180.00 | 5,180.00 | -2.63% | 1,046,500 |
| Jul 8, 2025 | 5,250.00 | 5,450.00 | 5,190.00 | 5,320.00 | 5,320.00 | -0.19% | 827,300 |
| Jul 7, 2025 | 5,290.00 | 5,400.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.93% | 764,000 |
| Jul 4, 2025 | 5,550.00 | 5,570.00 | 5,340.00 | 5,380.00 | 5,380.00 | -1.28% | 824,400 |
| Jul 3, 2025 | 5,380.00 | 5,480.00 | 5,300.00 | 5,450.00 | 5,450.00 | 3.22% | 1,033,000 |
| Jul 2, 2025 | 5,310.00 | 5,450.00 | 5,260.00 | 5,280.00 | 5,280.00 | -5.88% | 1,663,500 |
| Jul 1, 2025 | 5,370.00 | 5,740.00 | 5,340.00 | 5,610.00 | 5,610.00 | 3.70% | 1,657,900 |
| Jun 30, 2025 | 5,630.00 | 5,690.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.17% | 1,514,300 |
| Jun 27, 2025 | 5,530.00 | 5,630.00 | 5,480.00 | 5,530.00 | 5,530.00 | 1.28% | 1,603,600 |
| Jun 26, 2025 | 5,500.00 | 5,640.00 | 5,450.00 | 5,460.00 | 5,460.00 | 0.37% | 1,666,300 |
| Jun 25, 2025 | 5,400.00 | 5,540.00 | 5,250.00 | 5,440.00 | 5,440.00 | 5.63% | 2,200,500 |
| Jun 24, 2025 | 5,270.00 | 5,270.00 | 5,030.00 | 5,150.00 | 5,150.00 | 0.59% | 1,257,000 |
| Jun 23, 2025 | 5,020.00 | 5,170.00 | 4,980.00 | 5,120.00 | 5,120.00 | - | 1,728,200 |
| Jun 20, 2025 | 4,800.00 | 5,170.00 | 4,800.00 | 5,120.00 | 5,120.00 | 6.44% | 2,201,200 |
| Jun 19, 2025 | 4,785.00 | 4,975.00 | 4,730.00 | 4,810.00 | 4,810.00 | 0.63% | 1,586,100 |
| Jun 18, 2025 | 4,740.00 | 4,830.00 | 4,740.00 | 4,780.00 | 4,780.00 | 1.16% | 1,236,300 |
| Jun 17, 2025 | 4,785.00 | 4,870.00 | 4,705.00 | 4,725.00 | 4,725.00 | 3.28% | 1,910,300 |
| Jun 16, 2025 | 4,375.00 | 4,625.00 | 4,370.00 | 4,575.00 | 4,575.00 | 5.78% | 1,488,900 |
| Jun 13, 2025 | 4,585.00 | 4,610.00 | 4,325.00 | 4,325.00 | 4,325.00 | -5.67% | 1,808,900 |
| Jun 12, 2025 | 4,525.00 | 4,660.00 | 4,505.00 | 4,585.00 | 4,585.00 | -0.22% | 1,755,100 |
| Jun 11, 2025 | 4,290.00 | 4,655.00 | 4,280.00 | 4,595.00 | 4,595.00 | 8.89% | 3,621,800 |
| Jun 10, 2025 | 4,200.00 | 4,365.00 | 4,195.00 | 4,220.00 | 4,220.00 | 5.76% | 2,777,100 |
| Jun 9, 2025 | 3,950.00 | 4,020.00 | 3,920.00 | 3,990.00 | 3,990.00 | 2.84% | 903,300 |
| Jun 6, 2025 | 3,815.00 | 3,920.00 | 3,815.00 | 3,880.00 | 3,880.00 | 1.70% | 691,000 |
| Jun 5, 2025 | 3,770.00 | 4,030.00 | 3,765.00 | 3,815.00 | 3,815.00 | 1.60% | 1,791,500 |
| Jun 4, 2025 | 3,680.00 | 3,790.00 | 3,660.00 | 3,755.00 | 3,755.00 | 3.73% | 980,700 |
| Jun 3, 2025 | 3,600.00 | 3,680.00 | 3,560.00 | 3,620.00 | 3,620.00 | 1.83% | 603,100 |
| Jun 2, 2025 | 3,585.00 | 3,600.00 | 3,545.00 | 3,555.00 | 3,555.00 | -2.74% | 534,000 |
| May 30, 2025 | 3,700.00 | 3,715.00 | 3,645.00 | 3,655.00 | 3,655.00 | -4.07% | 903,100 |
| May 29, 2025 | 3,800.00 | 3,840.00 | 3,750.00 | 3,810.00 | 3,810.00 | 4.38% | 1,062,700 |
| May 28, 2025 | 3,700.00 | 3,730.00 | 3,620.00 | 3,650.00 | 3,650.00 | 1.67% | 688,500 |
| May 27, 2025 | 3,625.00 | 3,635.00 | 3,530.00 | 3,590.00 | 3,590.00 | -1.37% | 782,900 |
| May 26, 2025 | 3,570.00 | 3,705.00 | 3,565.00 | 3,640.00 | 3,640.00 | 2.68% | 758,900 |
| May 23, 2025 | 3,480.00 | 3,585.00 | 3,475.00 | 3,545.00 | 3,545.00 | 1.87% | 928,200 |