Micronics Japan Co., Ltd. (TYO:6871)
Japan · Delayed Price · Currency is JPY 13,830
+70 (0.51%)
Sep 25, 2026, 3:30 PM JST
Micronics Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 13,890.00 | 14,000.00 | 13,610.00 | 13,830.00 | 13,830.00 | 0.51% | 767,600 |
| Sep 24, 2026 | 13,950.00 | 13,950.00 | 13,150.00 | 13,760.00 | 13,760.00 | 2.76% | 1,082,600 |
| Sep 18, 2026 | 12,910.00 | 13,510.00 | 12,800.00 | 13,390.00 | 13,390.00 | 6.10% | 1,703,300 |
| Sep 17, 2026 | 13,020.00 | 13,070.00 | 12,430.00 | 12,620.00 | 12,620.00 | -1.87% | 1,320,100 |
| Sep 16, 2026 | 12,350.00 | 12,930.00 | 12,100.00 | 12,860.00 | 12,860.00 | 3.79% | 1,157,800 |
| Sep 15, 2026 | 11,670.00 | 12,690.00 | 11,630.00 | 12,390.00 | 12,390.00 | 1.72% | 1,266,100 |
| Sep 14, 2026 | 12,380.00 | 12,480.00 | 11,790.00 | 12,180.00 | 12,180.00 | -3.94% | 1,272,300 |
| Sep 11, 2026 | 12,720.00 | 12,800.00 | 12,200.00 | 12,680.00 | 12,680.00 | -6.90% | 1,469,200 |
| Sep 10, 2026 | 12,860.00 | 13,700.00 | 12,330.00 | 13,620.00 | 13,620.00 | 6.74% | 1,527,800 |
| Sep 9, 2026 | 12,550.00 | 13,030.00 | 12,460.00 | 12,760.00 | 12,760.00 | 3.66% | 1,120,400 |
| Sep 8, 2026 | 12,790.00 | 13,140.00 | 12,310.00 | 12,310.00 | 12,310.00 | -4.72% | 830,700 |
| Sep 7, 2026 | 12,540.00 | 12,930.00 | 12,420.00 | 12,920.00 | 12,920.00 | 8.21% | 1,130,500 |
| Sep 4, 2026 | 11,840.00 | 12,100.00 | 11,650.00 | 11,940.00 | 11,940.00 | 1.02% | 677,700 |
| Sep 3, 2026 | 12,000.00 | 12,060.00 | 11,680.00 | 11,820.00 | 11,820.00 | -0.67% | 777,000 |
| Sep 2, 2026 | 12,100.00 | 12,280.00 | 11,880.00 | 11,900.00 | 11,900.00 | -3.72% | 1,105,600 |
| Sep 1, 2026 | 12,410.00 | 12,570.00 | 12,150.00 | 12,360.00 | 12,360.00 | -3.74% | 1,111,800 |
| Aug 31, 2026 | 12,310.00 | 12,850.00 | 12,190.00 | 12,840.00 | 12,840.00 | -1.38% | 1,250,100 |
| Aug 28, 2026 | 13,280.00 | 13,540.00 | 12,990.00 | 13,020.00 | 13,020.00 | -1.96% | 1,158,800 |
| Aug 27, 2026 | 14,140.00 | 14,220.00 | 13,220.00 | 13,280.00 | 13,280.00 | -1.92% | 1,163,200 |
| Aug 26, 2026 | 13,650.00 | 13,650.00 | 13,170.00 | 13,540.00 | 13,540.00 | -2.38% | 954,800 |
| Aug 25, 2026 | 13,180.00 | 13,880.00 | 12,930.00 | 13,870.00 | 13,870.00 | 2.21% | 927,100 |
| Aug 24, 2026 | 13,590.00 | 14,070.00 | 13,260.00 | 13,570.00 | 13,570.00 | -0.88% | 936,500 |
| Aug 21, 2026 | 13,420.00 | 13,880.00 | 13,180.00 | 13,690.00 | 13,690.00 | -0.51% | 1,102,500 |
| Aug 20, 2026 | 13,580.00 | 13,980.00 | 13,420.00 | 13,760.00 | 13,760.00 | -0.86% | 1,786,900 |
| Aug 19, 2026 | 13,760.00 | 14,280.00 | 13,400.00 | 13,880.00 | 13,880.00 | -5.90% | 1,449,100 |
| Aug 18, 2026 | 15,350.00 | 15,880.00 | 14,640.00 | 14,750.00 | 14,750.00 | -3.72% | 1,491,400 |
| Aug 17, 2026 | 15,700.00 | 16,200.00 | 15,050.00 | 15,320.00 | 15,320.00 | 2.00% | 2,003,700 |
| Aug 14, 2026 | 15,180.00 | 15,480.00 | 14,400.00 | 15,020.00 | 15,020.00 | 3.87% | 2,300,600 |
| Aug 13, 2026 | 14,550.00 | 15,090.00 | 14,330.00 | 14,460.00 | 14,460.00 | 3.66% | 3,309,800 |
| Aug 12, 2026 | 14,070.00 | 14,240.00 | 13,570.00 | 13,950.00 | 13,950.00 | 0.43% | 1,717,100 |
| Aug 10, 2026 | 13,710.00 | 14,270.00 | 13,600.00 | 13,890.00 | 13,890.00 | 1.31% | 1,189,100 |
| Aug 7, 2026 | 14,800.00 | 14,820.00 | 13,210.00 | 13,710.00 | 13,710.00 | -6.35% | 1,205,400 |
| Aug 6, 2026 | 15,360.00 | 15,690.00 | 14,460.00 | 14,640.00 | 14,640.00 | -8.04% | 1,067,200 |
| Aug 5, 2026 | 15,000.00 | 16,020.00 | 14,850.00 | 15,920.00 | 15,920.00 | 10.33% | 1,281,100 |
| Aug 4, 2026 | 14,030.00 | 14,570.00 | 13,660.00 | 14,430.00 | 14,430.00 | 4.11% | 1,190,100 |
| Aug 3, 2026 | 13,280.00 | 14,250.00 | 13,180.00 | 13,860.00 | 13,860.00 | 2.06% | 1,337,500 |
| Jul 31, 2026 | 13,800.00 | 14,080.00 | 13,090.00 | 13,580.00 | 13,580.00 | 13.83% | 2,209,400 |
| Jul 30, 2026 | 11,280.00 | 12,480.00 | 11,030.00 | 11,930.00 | 11,930.00 | 6.04% | 1,937,900 |
| Jul 29, 2026 | 12,890.00 | 13,100.00 | 10,820.00 | 11,250.00 | 11,250.00 | -13.19% | 1,585,400 |
| Jul 28, 2026 | 13,620.00 | 13,640.00 | 12,710.00 | 12,960.00 | 12,960.00 | -12.49% | 1,149,600 |
| Jul 27, 2026 | 15,070.00 | 15,230.00 | 14,320.00 | 14,810.00 | 14,810.00 | -3.58% | 961,000 |
| Jul 24, 2026 | 16,130.00 | 16,420.00 | 15,020.00 | 15,360.00 | 15,360.00 | -6.17% | 1,059,800 |
| Jul 23, 2026 | 16,430.00 | 16,630.00 | 16,040.00 | 16,370.00 | 16,370.00 | 4.73% | 1,113,200 |
| Jul 22, 2026 | 16,000.00 | 16,880.00 | 15,630.00 | 15,630.00 | 15,630.00 | 4.41% | 1,413,100 |
| Jul 21, 2026 | 14,270.00 | 15,090.00 | 13,840.00 | 14,970.00 | 14,970.00 | 7.16% | 1,009,900 |
| Jul 17, 2026 | 14,890.00 | 14,910.00 | 13,470.00 | 13,970.00 | 13,970.00 | -12.30% | 1,540,200 |
| Jul 16, 2026 | 16,150.00 | 16,250.00 | 15,760.00 | 15,930.00 | 15,930.00 | -5.68% | 1,136,700 |
| Jul 15, 2026 | 16,510.00 | 17,030.00 | 16,320.00 | 16,890.00 | 16,890.00 | 2.18% | 890,700 |
| Jul 14, 2026 | 16,000.00 | 16,590.00 | 15,740.00 | 16,530.00 | 16,530.00 | -0.12% | 1,072,300 |
| Jul 13, 2026 | 16,700.00 | 17,650.00 | 16,230.00 | 16,550.00 | 16,550.00 | -0.90% | 1,512,500 |