Micronics Japan Co., Ltd. (TYO:6871)
Japan · Delayed Price · Currency is JPY 9,010.00
-130.00 (-1.42%)
At close: Jan 23, 2026
Micronics Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8,990.00 | 9,290.00 | 8,920.00 | 9,180.00 | - | 0.44% | 677,900 |
| 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 |
| Dec 16, 2025 | 5,960.00 | 6,070.00 | 5,830.00 | 5,840.00 | 5,782.79 | -3.31% | 746,400 |
| Dec 15, 2025 | 6,100.00 | 6,190.00 | 5,990.00 | 6,040.00 | 5,980.83 | -5.63% | 879,400 |
| Dec 12, 2025 | 6,620.00 | 6,620.00 | 6,360.00 | 6,400.00 | 6,337.31 | -1.84% | 542,400 |
| Dec 11, 2025 | 6,690.00 | 6,860.00 | 6,500.00 | 6,520.00 | 6,456.13 | -2.10% | 872,000 |
| Dec 10, 2025 | 6,740.00 | 6,840.00 | 6,580.00 | 6,660.00 | 6,594.76 | -1.62% | 585,100 |
| Dec 9, 2025 | 6,790.00 | 6,850.00 | 6,710.00 | 6,770.00 | 6,703.68 | -0.15% | 472,100 |
| Dec 8, 2025 | 6,650.00 | 6,790.00 | 6,510.00 | 6,780.00 | 6,713.58 | 2.11% | 576,900 |
| Dec 5, 2025 | 6,450.00 | 6,640.00 | 6,440.00 | 6,640.00 | 6,574.96 | 1.68% | 472,100 |
| Dec 4, 2025 | 6,460.00 | 6,720.00 | 6,440.00 | 6,530.00 | 6,466.03 | 0.62% | 724,200 |
| Dec 3, 2025 | 6,640.00 | 6,690.00 | 6,490.00 | 6,490.00 | 6,426.42 | - | 647,400 |
| Dec 2, 2025 | 6,730.00 | 6,820.00 | 6,490.00 | 6,490.00 | 6,426.42 | -2.41% | 651,100 |
| Dec 1, 2025 | 6,720.00 | 6,830.00 | 6,600.00 | 6,650.00 | 6,584.86 | 0.91% | 826,200 |
| Nov 28, 2025 | 6,440.00 | 6,630.00 | 6,400.00 | 6,590.00 | 6,525.44 | 1.70% | 499,700 |
| Nov 27, 2025 | 6,270.00 | 6,530.00 | 6,250.00 | 6,480.00 | 6,416.52 | 6.75% | 885,700 |
| Nov 26, 2025 | 6,000.00 | 6,100.00 | 5,960.00 | 6,070.00 | 6,010.54 | 1.17% | 579,900 |
| Nov 25, 2025 | 6,160.00 | 6,190.00 | 5,960.00 | 6,000.00 | 5,941.22 | 0.67% | 772,500 |
| Nov 21, 2025 | 5,980.00 | 6,010.00 | 5,740.00 | 5,960.00 | 5,901.62 | -7.02% | 1,672,300 |
| Nov 20, 2025 | 6,600.00 | 6,730.00 | 6,250.00 | 6,410.00 | 6,347.21 | 5.08% | 1,304,900 |
| Nov 19, 2025 | 6,200.00 | 6,270.00 | 6,010.00 | 6,100.00 | 6,040.24 | -2.87% | 851,200 |
| Nov 18, 2025 | 6,580.00 | 6,630.00 | 6,220.00 | 6,280.00 | 6,218.48 | -6.69% | 933,600 |
| Nov 17, 2025 | 6,440.00 | 6,860.00 | 6,440.00 | 6,730.00 | 6,664.07 | 4.83% | 1,230,400 |
| Nov 14, 2025 | 6,450.00 | 6,580.00 | 6,360.00 | 6,420.00 | 6,357.11 | -5.31% | 1,553,800 |
| Nov 13, 2025 | 6,970.00 | 7,020.00 | 6,760.00 | 6,780.00 | 6,713.58 | -2.73% | 1,524,300 |
| Nov 12, 2025 | 7,300.00 | 7,630.00 | 6,840.00 | 6,970.00 | 6,901.72 | -14.69% | 3,316,100 |
| Nov 11, 2025 | 8,660.00 | 8,710.00 | 8,170.00 | 8,170.00 | 8,089.97 | -5.00% | 1,627,500 |
| Nov 10, 2025 | 8,450.00 | 8,760.00 | 8,240.00 | 8,600.00 | 8,515.76 | 2.02% | 1,293,900 |