Micronics Japan Co., Ltd. (TYO:6871)
Japan · Delayed Price · Currency is JPY 15,570
-90 (-0.57%)
May 28, 2026, 11:10 AM JST
Micronics Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 15,620.00 | 16,050.00 | 15,180.00 | 15,690.00 | 15,690.00 | 2.55% | 1,216,700 |
| May 15, 2026 | 16,900.00 | 17,010.00 | 14,980.00 | 15,300.00 | 15,300.00 | -7.66% | 1,632,600 |
| May 14, 2026 | 17,100.00 | 17,500.00 | 16,420.00 | 16,570.00 | 16,570.00 | 14.28% | 3,123,500 |
| May 13, 2026 | 14,200.00 | 14,760.00 | 13,920.00 | 14,500.00 | 14,500.00 | -0.96% | 1,035,900 |
| May 12, 2026 | 14,340.00 | 14,990.00 | 14,310.00 | 14,640.00 | 14,640.00 | 5.70% | 1,166,300 |
| May 11, 2026 | 14,320.00 | 14,580.00 | 13,760.00 | 13,850.00 | 13,850.00 | -1.28% | 1,017,700 |
| May 8, 2026 | 13,800.00 | 14,350.00 | 13,760.00 | 14,030.00 | 14,030.00 | -0.36% | 850,300 |
| May 7, 2026 | 14,000.00 | 14,230.00 | 13,610.00 | 14,080.00 | 14,080.00 | 12.10% | 1,259,000 |
| May 1, 2026 | 13,110.00 | 13,160.00 | 12,450.00 | 12,560.00 | 12,560.00 | -3.09% | 586,200 |
| Apr 30, 2026 | 13,190.00 | 13,600.00 | 12,960.00 | 12,960.00 | 12,960.00 | -0.99% | 794,900 |
| Apr 28, 2026 | 12,950.00 | 13,150.00 | 12,600.00 | 13,090.00 | 13,090.00 | -2.02% | 937,000 |
| Apr 27, 2026 | 13,120.00 | 13,750.00 | 12,910.00 | 13,360.00 | 13,360.00 | 6.54% | 1,210,700 |
| Apr 24, 2026 | 12,330.00 | 12,600.00 | 12,110.00 | 12,540.00 | 12,540.00 | 4.24% | 655,900 |
| Apr 23, 2026 | 12,450.00 | 12,580.00 | 11,850.00 | 12,030.00 | 12,030.00 | -1.15% | 830,300 |
| Apr 22, 2026 | 12,210.00 | 12,300.00 | 11,840.00 | 12,170.00 | 12,170.00 | -2.33% | 717,600 |
| Apr 21, 2026 | 12,800.00 | 12,870.00 | 12,420.00 | 12,460.00 | 12,460.00 | -1.58% | 644,900 |
| Apr 20, 2026 | 12,500.00 | 13,070.00 | 12,400.00 | 12,660.00 | 12,660.00 | 2.34% | 655,500 |
| Apr 17, 2026 | 12,630.00 | 12,630.00 | 12,270.00 | 12,370.00 | 12,370.00 | -4.18% | 515,700 |
| Apr 16, 2026 | 12,800.00 | 13,020.00 | 12,570.00 | 12,910.00 | 12,910.00 | 0.94% | 664,200 |
| Apr 15, 2026 | 12,980.00 | 13,160.00 | 12,650.00 | 12,790.00 | 12,790.00 | 1.59% | 1,237,400 |
| Apr 14, 2026 | 12,900.00 | 13,040.00 | 12,490.00 | 12,590.00 | 12,590.00 | 4.31% | 986,500 |
| Apr 13, 2026 | 12,640.00 | 12,730.00 | 12,050.00 | 12,070.00 | 12,070.00 | -5.78% | 1,054,700 |
| Apr 10, 2026 | 12,450.00 | 12,840.00 | 12,310.00 | 12,810.00 | 12,810.00 | 5.09% | 989,500 |
| Apr 9, 2026 | 11,880.00 | 12,440.00 | 11,640.00 | 12,190.00 | 12,190.00 | 2.70% | 1,085,800 |
| Apr 8, 2026 | 11,500.00 | 11,920.00 | 11,220.00 | 11,870.00 | 11,870.00 | 11.46% | 1,212,500 |
| Apr 7, 2026 | 10,800.00 | 11,060.00 | 10,590.00 | 10,650.00 | 10,650.00 | 0.28% | 825,100 |
| Apr 6, 2026 | 10,290.00 | 10,870.00 | 10,250.00 | 10,620.00 | 10,620.00 | 4.94% | 763,500 |
| Apr 3, 2026 | 10,060.00 | 10,310.00 | 10,050.00 | 10,120.00 | 10,120.00 | 3.27% | 476,300 |
| Apr 2, 2026 | 10,200.00 | 10,360.00 | 9,710.00 | 9,800.00 | 9,800.00 | -4.11% | 880,200 |
| Apr 1, 2026 | 9,840.00 | 10,220.00 | 9,760.00 | 10,220.00 | 10,220.00 | 10.61% | 749,200 |
| Mar 31, 2026 | 8,950.00 | 9,390.00 | 8,780.00 | 9,240.00 | 9,240.00 | -3.85% | 1,103,000 |
| Mar 30, 2026 | 9,540.00 | 9,690.00 | 9,380.00 | 9,610.00 | 9,610.00 | -3.51% | 759,500 |
| Mar 27, 2026 | 9,760.00 | 9,990.00 | 9,570.00 | 9,960.00 | 9,960.00 | -1.97% | 1,146,100 |
| Mar 26, 2026 | 10,460.00 | 10,560.00 | 9,910.00 | 10,160.00 | 10,160.00 | -7.55% | 1,200,400 |
| Mar 25, 2026 | 10,920.00 | 11,110.00 | 10,780.00 | 10,990.00 | 10,990.00 | 6.18% | 653,700 |
| Mar 24, 2026 | 10,600.00 | 10,700.00 | 10,010.00 | 10,350.00 | 10,350.00 | 1.67% | 658,900 |
| Mar 23, 2026 | 10,580.00 | 10,680.00 | 10,110.00 | 10,180.00 | 10,180.00 | -6.43% | 904,800 |
| Mar 19, 2026 | 10,760.00 | 11,190.00 | 10,620.00 | 10,880.00 | 10,880.00 | -2.77% | 687,000 |
| Mar 18, 2026 | 10,900.00 | 11,190.00 | 10,810.00 | 11,190.00 | 11,190.00 | 5.07% | 657,400 |
| Mar 17, 2026 | 11,430.00 | 11,430.00 | 10,460.00 | 10,650.00 | 10,650.00 | -4.31% | 949,500 |
| Mar 16, 2026 | 10,790.00 | 11,340.00 | 10,780.00 | 11,130.00 | 11,130.00 | 3.34% | 750,200 |
| Mar 13, 2026 | 10,500.00 | 10,800.00 | 10,460.00 | 10,770.00 | 10,770.00 | -2.09% | 590,100 |
| Mar 12, 2026 | 11,050.00 | 11,300.00 | 10,790.00 | 11,000.00 | 11,000.00 | -2.74% | 674,900 |