Micronics Japan Co., Ltd. (TYO:6871)
Japan · Delayed Price · Currency is JPY 12,460
-500 (-3.86%)
Jul 29, 2026, 9:54 AM JST
Micronics Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 13,620.00 | 13,640.00 | 13,160.00 | 13,400.00 | - | -9.52% | 228,000 |
| 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 |
| Jul 10, 2026 | 16,750.00 | 17,330.00 | 16,490.00 | 16,700.00 | 16,700.00 | 2.14% | 1,221,700 |
| Jul 9, 2026 | 16,060.00 | 16,770.00 | 15,530.00 | 16,350.00 | 16,350.00 | 9.29% | 1,988,000 |
| Jul 8, 2026 | 14,700.00 | 16,030.00 | 14,650.00 | 14,960.00 | 14,960.00 | -1.32% | 1,530,000 |
| Jul 7, 2026 | 14,750.00 | 15,680.00 | 14,700.00 | 15,160.00 | 15,160.00 | 0.07% | 1,483,500 |
| Jul 6, 2026 | 16,070.00 | 16,150.00 | 14,840.00 | 15,150.00 | 15,150.00 | -5.31% | 1,193,600 |
| Jul 3, 2026 | 15,030.00 | 16,000.00 | 14,570.00 | 16,000.00 | 16,000.00 | 1.14% | 1,187,000 |
| Jul 2, 2026 | 16,100.00 | 16,470.00 | 15,630.00 | 15,820.00 | 15,820.00 | -9.03% | 1,153,000 |
| Jul 1, 2026 | 17,440.00 | 18,180.00 | 17,200.00 | 17,390.00 | 17,390.00 | 4.51% | 1,206,800 |
| Jun 30, 2026 | 17,000.00 | 17,440.00 | 16,370.00 | 16,640.00 | 16,640.00 | -0.06% | 1,274,800 |
| Jun 29, 2026 | 17,130.00 | 17,130.00 | 15,810.00 | 16,650.00 | 16,650.00 | -2.92% | 1,541,900 |
| Jun 26, 2026 | 17,000.00 | 17,720.00 | 16,350.00 | 17,150.00 | 17,150.00 | -2.83% | 1,242,000 |
| Jun 25, 2026 | 17,200.00 | 18,030.00 | 16,830.00 | 17,650.00 | 17,650.00 | 10.38% | 1,989,100 |
| Jun 24, 2026 | 15,900.00 | 16,870.00 | 15,720.00 | 15,990.00 | 15,990.00 | -0.25% | 1,148,000 |
| Jun 23, 2026 | 16,890.00 | 17,250.00 | 15,990.00 | 16,030.00 | 16,030.00 | -4.36% | 1,301,600 |
| Jun 22, 2026 | 16,220.00 | 17,180.00 | 16,220.00 | 16,760.00 | 16,760.00 | 8.62% | 1,355,900 |
| Jun 19, 2026 | 17,150.00 | 17,290.00 | 15,340.00 | 15,430.00 | 15,430.00 | -5.63% | 1,342,300 |
| Jun 18, 2026 | 16,460.00 | 16,830.00 | 16,170.00 | 16,350.00 | 16,350.00 | 1.81% | 1,087,400 |
| Jun 17, 2026 | 15,110.00 | 16,300.00 | 15,100.00 | 16,060.00 | 16,060.00 | 3.55% | 967,300 |
| Jun 16, 2026 | 15,910.00 | 16,230.00 | 15,390.00 | 15,510.00 | 15,510.00 | -2.45% | 1,132,600 |
| Jun 15, 2026 | 15,970.00 | 16,150.00 | 15,460.00 | 15,900.00 | 15,900.00 | 5.58% | 1,263,100 |
| Jun 12, 2026 | 13,980.00 | 15,440.00 | 13,850.00 | 15,060.00 | 15,060.00 | 18.40% | 1,967,400 |
| Jun 11, 2026 | 11,860.00 | 12,880.00 | 11,690.00 | 12,720.00 | 12,720.00 | 0.87% | 750,300 |
| Jun 10, 2026 | 12,810.00 | 13,330.00 | 12,430.00 | 12,610.00 | 12,610.00 | -5.68% | 887,400 |
| Jun 9, 2026 | 13,280.00 | 13,620.00 | 12,870.00 | 13,370.00 | 13,370.00 | 3.00% | 880,500 |
| Jun 8, 2026 | 12,910.00 | 13,540.00 | 12,770.00 | 12,980.00 | 12,980.00 | -9.29% | 979,100 |
| Jun 5, 2026 | 14,100.00 | 14,590.00 | 13,590.00 | 14,310.00 | 14,310.00 | -2.45% | 851,700 |
| Jun 4, 2026 | 14,100.00 | 14,900.00 | 14,010.00 | 14,670.00 | 14,670.00 | 1.88% | 1,047,000 |
| Jun 3, 2026 | 14,960.00 | 15,160.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.28% | 1,000,000 |
| Jun 2, 2026 | 14,500.00 | 14,780.00 | 13,570.00 | 14,360.00 | 14,360.00 | -0.97% | 1,068,000 |
| Jun 1, 2026 | 14,500.00 | 14,860.00 | 14,320.00 | 14,500.00 | 14,500.00 | -1.63% | 863,200 |
| May 29, 2026 | 15,400.00 | 15,470.00 | 14,580.00 | 14,740.00 | 14,740.00 | -3.22% | 1,013,900 |
| May 28, 2026 | 15,260.00 | 15,870.00 | 14,790.00 | 15,230.00 | 15,230.00 | -2.75% | 1,081,000 |
| May 27, 2026 | 17,400.00 | 17,890.00 | 15,580.00 | 15,660.00 | 15,660.00 | -2.79% | 1,450,000 |
| May 26, 2026 | 15,630.00 | 16,380.00 | 15,380.00 | 16,110.00 | 16,110.00 | 5.09% | 1,304,200 |
| May 25, 2026 | 15,570.00 | 15,950.00 | 15,300.00 | 15,330.00 | 15,330.00 | 0.99% | 919,600 |
| May 22, 2026 | 15,620.00 | 15,800.00 | 15,160.00 | 15,180.00 | 15,180.00 | 0.93% | 943,600 |
| May 21, 2026 | 14,420.00 | 15,470.00 | 14,320.00 | 15,040.00 | 15,040.00 | 8.83% | 1,475,100 |
| May 20, 2026 | 14,000.00 | 14,030.00 | 13,330.00 | 13,820.00 | 13,820.00 | -2.74% | 1,426,400 |
| May 19, 2026 | 15,520.00 | 15,620.00 | 14,080.00 | 14,210.00 | 14,210.00 | -9.43% | 1,283,000 |