Micronics Japan Co., Ltd. (TYO:6871)
Japan · Delayed Price · Currency is JPY 8,672.00
-327.00 (-3.63%)
Nov 6, 2026, 3:30 PM JST
Micronics Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,799.00 | 8,844.00 | 7,710.00 | 8,672.00 | 8,672.00 | -3.63% | 2,906,700 |
| Nov 5, 2026 | 10,125.00 | 10,135.00 | 8,911.00 | 8,999.00 | 8,999.00 | -16.09% | 1,940,400 |
| Nov 4, 2026 | 11,115.00 | 11,260.00 | 9,900.00 | 10,725.00 | 10,725.00 | -5.17% | 1,564,200 |
| Nov 2, 2026 | 10,850.00 | 11,445.00 | 10,835.00 | 11,310.00 | 11,310.00 | -0.22% | 1,142,900 |
| Oct 30, 2026 | 11,800.00 | 11,910.00 | 11,195.00 | 11,335.00 | 11,335.00 | -8.51% | 1,138,900 |
| Oct 29, 2026 | 12,500.00 | 12,510.00 | 11,750.00 | 12,390.00 | 12,390.00 | 0.16% | 1,622,400 |
| Oct 28, 2026 | 12,170.00 | 12,450.00 | 11,620.00 | 12,370.00 | 12,370.00 | 6.45% | 1,416,600 |
| Oct 27, 2026 | 11,600.00 | 11,990.00 | 11,520.00 | 11,620.00 | 11,620.00 | 5.64% | 1,226,500 |
| Oct 26, 2026 | 11,190.00 | 11,490.00 | 10,900.00 | 11,000.00 | 11,000.00 | -3.93% | 1,231,400 |
| Oct 23, 2026 | 11,120.00 | 11,590.00 | 10,680.00 | 11,450.00 | 11,450.00 | -2.22% | 1,752,900 |
| Oct 22, 2026 | 12,780.00 | 12,820.00 | 11,590.00 | 11,710.00 | 11,710.00 | -8.52% | 1,436,300 |
| Oct 21, 2026 | 12,950.00 | 13,160.00 | 12,610.00 | 12,800.00 | 12,800.00 | 2.15% | 935,700 |
| Oct 20, 2026 | 13,110.00 | 13,200.00 | 12,520.00 | 12,530.00 | 12,530.00 | -4.93% | 1,275,800 |
| Oct 19, 2026 | 12,550.00 | 13,290.00 | 12,540.00 | 13,180.00 | 13,180.00 | -2.01% | 988,700 |
| Oct 16, 2026 | 13,780.00 | 13,780.00 | 13,110.00 | 13,450.00 | 13,450.00 | 2.05% | 1,139,900 |
| Oct 15, 2026 | 14,410.00 | 14,490.00 | 13,160.00 | 13,180.00 | 13,180.00 | -12.31% | 1,660,700 |
| Oct 14, 2026 | 15,340.00 | 15,820.00 | 14,840.00 | 15,030.00 | 15,030.00 | -2.53% | 1,858,800 |
| Oct 13, 2026 | 16,300.00 | 16,300.00 | 15,200.00 | 15,420.00 | 15,420.00 | -11.02% | 2,218,800 |
| Oct 9, 2026 | 15,640.00 | 17,360.00 | 15,550.00 | 17,330.00 | 17,330.00 | 6.19% | 2,251,000 |
| Oct 8, 2026 | 16,540.00 | 17,050.00 | 16,300.00 | 16,320.00 | 16,320.00 | -2.63% | 1,795,500 |
| Oct 7, 2026 | 15,810.00 | 16,790.00 | 15,620.00 | 16,760.00 | 16,760.00 | 8.76% | 2,211,200 |
| Oct 6, 2026 | 14,870.00 | 15,470.00 | 14,690.00 | 15,410.00 | 15,410.00 | 2.32% | 853,500 |
| Oct 5, 2026 | 15,200.00 | 15,360.00 | 14,970.00 | 15,060.00 | 15,060.00 | 0.27% | 1,170,200 |
| Oct 2, 2026 | 14,810.00 | 15,260.00 | 14,810.00 | 15,020.00 | 15,020.00 | 0.27% | 1,072,600 |
| Oct 1, 2026 | 14,420.00 | 15,000.00 | 14,160.00 | 14,980.00 | 14,980.00 | 7.31% | 1,190,100 |
| Sep 30, 2026 | 14,100.00 | 14,410.00 | 13,790.00 | 13,960.00 | 13,960.00 | 1.09% | 1,217,300 |
| Sep 29, 2026 | 13,500.00 | 13,820.00 | 13,330.00 | 13,810.00 | 13,810.00 | 3.83% | 1,055,000 |
| Sep 28, 2026 | 13,940.00 | 13,950.00 | 13,170.00 | 13,300.00 | 13,300.00 | -3.83% | 1,175,900 |
| 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 |