Micronics Japan Co., Ltd. (TYO:6871)
Japan · Delayed Price · Currency is JPY 11,090
+400 (3.74%)
Mar 5, 2026, 3:30 PM JST
Micronics Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10,810.00 | 11,320.00 | 10,300.00 | 10,690.00 | 10,690.00 | -7.04% | 1,497,900 |
| Mar 3, 2026 | 12,390.00 | 12,530.00 | 11,440.00 | 11,500.00 | 11,500.00 | -7.78% | 1,308,200 |
| Mar 2, 2026 | 11,900.00 | 12,570.00 | 11,840.00 | 12,470.00 | 12,470.00 | 2.21% | 831,200 |
| Feb 27, 2026 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | -2.87% | 1,091,400 |
| Feb 26, 2026 | 13,200.00 | 13,270.00 | 12,130.00 | 12,560.00 | 12,560.00 | -4.12% | 1,540,200 |
| Feb 25, 2026 | 12,500.00 | 13,290.00 | 12,410.00 | 13,100.00 | 13,100.00 | 6.16% | 1,526,800 |
| Feb 24, 2026 | 11,780.00 | 12,490.00 | 11,560.00 | 12,340.00 | 12,340.00 | 3.70% | 1,187,700 |
| Feb 20, 2026 | 11,790.00 | 11,950.00 | 11,610.00 | 11,900.00 | 11,900.00 | -0.42% | 711,600 |
| Feb 19, 2026 | 12,100.00 | 12,390.00 | 11,650.00 | 11,950.00 | 11,950.00 | 0.59% | 1,173,500 |
| Feb 18, 2026 | 12,300.00 | 12,640.00 | 11,700.00 | 11,880.00 | 11,880.00 | -3.02% | 1,196,600 |
| Feb 17, 2026 | 12,450.00 | 12,480.00 | 11,880.00 | 12,250.00 | 12,250.00 | -1.53% | 1,354,400 |
| Feb 16, 2026 | 12,420.00 | 12,960.00 | 12,050.00 | 12,440.00 | 12,440.00 | 17.14% | 2,353,500 |
| Feb 13, 2026 | 10,600.00 | 10,810.00 | 10,350.00 | 10,620.00 | 10,620.00 | 0.66% | 1,264,100 |
| Feb 12, 2026 | 10,330.00 | 10,700.00 | 10,230.00 | 10,550.00 | 10,550.00 | 2.53% | 1,648,700 |
| Feb 10, 2026 | 9,950.00 | 10,360.00 | 9,860.00 | 10,290.00 | 10,290.00 | 3.94% | 1,067,400 |
| Feb 9, 2026 | 9,700.00 | 10,150.00 | 9,470.00 | 9,900.00 | 9,900.00 | 10.61% | 1,969,000 |
| Feb 6, 2026 | 8,580.00 | 9,160.00 | 8,570.00 | 8,950.00 | 8,950.00 | 2.52% | 788,600 |
| Feb 5, 2026 | 8,550.00 | 8,880.00 | 8,530.00 | 8,730.00 | 8,730.00 | -1.24% | 632,900 |
| Feb 4, 2026 | 8,590.00 | 8,840.00 | 8,450.00 | 8,840.00 | 8,840.00 | -0.45% | 788,400 |
| Feb 3, 2026 | 8,680.00 | 8,880.00 | 8,560.00 | 8,880.00 | 8,880.00 | 5.46% | 1,123,000 |
| Feb 2, 2026 | 8,680.00 | 8,940.00 | 8,380.00 | 8,420.00 | 8,420.00 | -5.61% | 1,015,800 |
| Jan 30, 2026 | 8,880.00 | 8,940.00 | 8,630.00 | 8,920.00 | 8,920.00 | -0.34% | 793,600 |
| Jan 29, 2026 | 9,500.00 | 9,640.00 | 8,820.00 | 8,950.00 | 8,950.00 | -2.51% | 1,245,500 |
| Jan 28, 2026 | 9,150.00 | 9,250.00 | 8,930.00 | 9,180.00 | 9,180.00 | 0.77% | 789,300 |
| Jan 27, 2026 | 8,710.00 | 9,140.00 | 8,630.00 | 9,110.00 | 9,110.00 | 4.23% | 749,000 |
| Jan 26, 2026 | 8,800.00 | 8,980.00 | 8,580.00 | 8,740.00 | 8,740.00 | -3.00% | 859,600 |
| Jan 23, 2026 | 8,990.00 | 9,290.00 | 8,920.00 | 9,010.00 | 9,010.00 | -1.42% | 1,031,900 |
| Jan 22, 2026 | 9,160.00 | 9,400.00 | 9,020.00 | 9,140.00 | 9,140.00 | 4.94% | 1,397,300 |
| Jan 21, 2026 | 8,310.00 | 9,000.00 | 8,310.00 | 8,710.00 | 8,710.00 | 1.16% | 1,184,000 |
| Jan 20, 2026 | 8,600.00 | 8,750.00 | 8,410.00 | 8,610.00 | 8,610.00 | -0.58% | 736,600 |
| Jan 19, 2026 | 8,420.00 | 8,680.00 | 8,310.00 | 8,660.00 | 8,660.00 | -0.69% | 1,113,700 |
| Jan 16, 2026 | 8,500.00 | 8,740.00 | 8,230.00 | 8,720.00 | 8,720.00 | 3.07% | 1,170,900 |
| Jan 15, 2026 | 8,210.00 | 8,470.00 | 8,090.00 | 8,460.00 | 8,460.00 | - | 1,014,300 |
| Jan 14, 2026 | 8,150.00 | 8,470.00 | 8,120.00 | 8,460.00 | 8,460.00 | 4.32% | 1,152,600 |
| Jan 13, 2026 | 8,200.00 | 8,220.00 | 7,980.00 | 8,110.00 | 8,110.00 | 4.65% | 1,100,300 |
| Jan 9, 2026 | 7,450.00 | 7,830.00 | 7,300.00 | 7,750.00 | 7,750.00 | 1.97% | 1,085,900 |
| Jan 8, 2026 | 7,770.00 | 7,980.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.04% | 890,800 |
| Jan 7, 2026 | 8,200.00 | 8,280.00 | 7,670.00 | 7,680.00 | 7,680.00 | -0.39% | 1,624,000 |
| Jan 6, 2026 | 7,800.00 | 7,840.00 | 7,580.00 | 7,710.00 | 7,710.00 | -0.39% | 1,211,800 |
| Jan 5, 2026 | 7,500.00 | 7,800.00 | 7,390.00 | 7,740.00 | 7,740.00 | 9.79% | 1,418,400 |
| Dec 30, 2025 | 7,090.00 | 7,200.00 | 7,030.00 | 7,050.00 | 7,050.00 | -2.35% | 474,200 |
| Dec 29, 2025 | 7,300.00 | 7,300.00 | 7,130.00 | 7,220.00 | 7,220.00 | -1.77% | 537,700 |
| Dec 26, 2025 | 7,150.00 | 7,450.00 | 7,060.00 | 7,350.00 | 7,278.00 | 3.38% | 920,300 |
| Dec 25, 2025 | 6,950.00 | 7,250.00 | 6,930.00 | 7,110.00 | 7,040.35 | 3.19% | 1,051,400 |
| Dec 24, 2025 | 6,940.00 | 6,970.00 | 6,790.00 | 6,890.00 | 6,822.51 | 0.73% | 722,000 |
| Dec 23, 2025 | 6,850.00 | 6,930.00 | 6,730.00 | 6,840.00 | 6,773.00 | -1.16% | 629,900 |
| Dec 22, 2025 | 6,650.00 | 6,990.00 | 6,580.00 | 6,920.00 | 6,852.21 | 8.46% | 1,359,500 |
| Dec 19, 2025 | 6,200.00 | 6,480.00 | 6,190.00 | 6,380.00 | 6,317.50 | 6.16% | 1,124,300 |
| Dec 18, 2025 | 5,850.00 | 6,150.00 | 5,810.00 | 6,010.00 | 5,951.13 | -0.99% | 735,200 |
| Dec 17, 2025 | 5,940.00 | 6,110.00 | 5,880.00 | 6,070.00 | 6,010.54 | 3.94% | 694,200 |