Micronics Japan Co., Ltd. (TYO:6871)
Japan · Delayed Price · Currency is JPY 14,990
-330 (-2.15%)
Aug 18, 2026, 2:46 PM JST
Micronics Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 15,350.00 | 15,880.00 | 15,060.00 | 15,530.00 | - | 1.37% | 518,400 |
| 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 |
| 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 |