Skip to main content
Micron Machinery Co., Ltd. (TYO:6159)
Japan flag Japan · Delayed Price · Currency is JPY
2,223.00
+73.00 (3.40%)
Mar 10, 2026, 3:30 PM JST

Micron Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,195.002,242.002,192.002,223.002,223.003.40%1,800
Mar 9, 20262,180.002,197.002,144.002,150.002,150.00-5.70%2,100
Mar 6, 20262,270.002,290.002,270.002,280.002,280.000.09%1,200
Mar 5, 20262,278.002,278.002,278.002,278.002,278.002.24%500
Mar 4, 20262,230.002,230.002,140.002,228.002,228.00-1.68%1,700
Mar 3, 20262,205.002,283.002,201.002,266.002,266.001.30%4,300
Mar 2, 20262,299.002,299.002,235.002,237.002,237.00-4.85%1,900
Feb 27, 20262,351.002,351.002,351.002,351.002,351.002.17%200
Feb 26, 20262,430.002,430.002,300.002,301.002,301.00-4.96%2,600
Feb 25, 20262,422.002,447.002,401.002,421.002,421.00-0.94%1,700
Feb 24, 20262,396.002,467.002,390.002,444.002,444.002.82%3,200
Feb 20, 20262,324.002,393.002,320.002,377.002,377.00-1.94%6,400
Feb 19, 20262,915.002,916.002,270.002,424.002,424.00-12.33%55,500
Feb 18, 20262,765.002,765.002,500.002,765.002,765.0022.08%45,100
Feb 17, 20262,210.002,265.002,210.002,265.002,265.003.42%2,500
Feb 16, 20262,170.002,190.002,115.002,190.002,190.000.92%1,700
Feb 13, 20262,264.002,264.002,170.002,170.002,170.000.28%900
Feb 12, 20262,165.002,165.002,143.002,164.002,164.00-0.05%1,600
Feb 10, 20262,155.002,165.002,155.002,165.002,165.000.46%700
Feb 9, 20262,170.002,170.002,155.002,155.002,155.00-0.23%700
Feb 6, 20262,135.002,160.002,135.002,160.002,160.001.17%200
Feb 5, 20262,150.002,159.002,135.002,135.002,135.00-0.70%300
Feb 4, 20262,150.002,150.002,150.002,150.002,150.00-200
Feb 3, 20262,173.002,173.002,150.002,150.002,150.00-200
Jan 30, 20262,166.002,166.002,150.002,150.002,150.00-200
Jan 29, 20262,149.002,150.002,149.002,150.002,150.00-0.92%400
Jan 28, 20262,220.002,220.002,170.002,170.002,170.000.46%300
Jan 26, 20262,160.002,160.002,160.002,160.002,160.00-2.26%200
Jan 23, 20262,160.002,210.002,160.002,210.002,210.002.41%200
Jan 22, 20262,158.002,158.002,158.002,158.002,158.00-0.60%200
Jan 21, 20262,128.002,228.002,128.002,171.002,171.000.60%900
Jan 20, 20262,211.002,300.002,158.002,158.002,158.00-1.91%3,300
Jan 19, 20262,190.002,200.002,190.002,200.002,200.000.46%900
Jan 16, 20262,188.002,190.002,188.002,190.002,190.000.46%300
Jan 15, 20262,161.002,180.002,156.002,180.002,180.001.40%1,200
Jan 14, 20262,049.002,150.002,049.002,150.002,150.002.43%1,800
Jan 13, 20262,000.002,099.001,956.002,099.002,099.004.95%4,200
Jan 9, 20261,997.002,000.001,997.002,000.002,000.00-0.55%800
Jan 8, 20262,011.002,011.002,011.002,011.002,011.00-400
Jan 7, 20262,011.002,022.002,000.002,011.002,011.00-1.66%1,000
Jan 6, 20262,093.002,093.002,045.002,045.002,045.00-2.29%400
Jan 5, 20262,093.002,093.002,093.002,093.002,093.00-100
Dec 30, 20252,093.002,093.002,093.002,093.002,093.00-100
Dec 29, 20252,093.002,093.002,093.002,093.002,093.00-2.33%400
Dec 26, 20252,142.002,143.002,142.002,143.002,143.000.05%200
Dec 25, 20252,144.002,144.002,110.002,142.002,142.002.00%400
Dec 24, 20252,100.002,100.002,100.002,100.002,100.00-2.33%300
Dec 23, 20252,200.002,200.002,150.002,150.002,150.00-4.19%300
Dec 22, 20252,290.002,290.002,232.002,244.002,244.00-1.84%1,100
Dec 19, 20252,312.002,320.002,262.002,286.002,286.003.35%3,800
Dec 18, 20252,170.002,212.002,170.002,212.002,212.001.70%2,500
Dec 17, 20252,117.002,175.002,117.002,175.002,175.002.84%1,300
Dec 16, 20252,136.002,136.002,115.002,115.002,115.00-0.98%400
Dec 15, 20252,113.002,136.002,101.002,136.002,136.000.33%1,200
Dec 12, 20252,165.002,165.002,055.002,129.002,129.00-3.88%4,100
Dec 11, 20252,382.002,382.002,215.002,215.002,215.00-0.76%15,600
Dec 10, 20252,180.002,237.002,141.002,232.002,232.002.39%4,300
Dec 9, 20252,150.002,180.002,150.002,180.002,180.001.40%3,500
Dec 8, 20252,123.002,163.002,123.002,150.002,150.001.32%1,100
Dec 5, 20252,122.002,122.002,122.002,122.002,122.00-1.07%200
Dec 4, 20252,140.002,145.002,140.002,145.002,145.002.63%300
Dec 3, 20252,137.002,137.002,090.002,090.002,090.00-2.20%200
Dec 2, 20252,138.002,138.002,137.002,137.002,137.001.28%300
Dec 1, 20252,110.002,110.002,110.002,110.002,110.000.09%200
Nov 28, 20252,130.002,220.002,108.002,108.002,108.00-3.30%1,300
Nov 27, 20252,130.002,180.002,130.002,180.002,180.002.64%200
Nov 26, 20252,000.002,280.002,000.002,124.002,124.005.25%2,900
Nov 21, 20252,000.002,018.002,000.002,018.002,018.000.70%400
Nov 20, 20252,017.002,025.002,004.002,004.002,004.00-1.67%1,200
Nov 19, 20251,980.002,060.001,980.002,038.002,038.000.39%1,700
Nov 18, 20251,990.002,030.001,990.002,030.002,030.004.10%2,500
Nov 17, 20251,888.001,950.001,888.001,950.001,950.002.20%1,100
Nov 14, 20251,908.001,908.001,908.001,908.001,908.00-0.47%100
Nov 13, 20251,917.001,917.001,917.001,917.001,917.000.95%700
Nov 12, 20251,864.001,899.001,860.001,899.001,899.001.82%700
Nov 11, 20251,854.001,865.001,854.001,865.001,865.001.08%2,000
Nov 10, 20251,845.001,845.001,841.001,845.001,845.00-1,000
Nov 7, 20251,790.001,845.001,763.001,845.001,845.005.43%1,100
Nov 6, 20251,750.001,750.001,750.001,750.001,750.00-100
Nov 5, 20251,749.001,750.001,749.001,750.001,750.000.06%200
Nov 4, 20251,760.001,760.001,749.001,749.001,749.001.69%200
Oct 31, 20251,720.001,720.001,720.001,720.001,720.00-100
Oct 30, 20251,720.001,720.001,720.001,720.001,720.00-400
Oct 29, 20251,728.001,729.001,720.001,720.001,720.00-0.52%400
Oct 28, 20251,705.001,729.001,705.001,729.001,729.003.84%300
Oct 27, 20251,732.001,732.001,665.001,665.001,665.00-4.75%1,500
Oct 22, 20251,748.001,748.001,748.001,748.001,748.000.11%100
Oct 21, 20251,801.001,820.001,746.001,746.001,746.00-4.59%1,000
Oct 20, 20251,860.001,860.001,820.001,830.001,830.000.55%3,100
Oct 17, 20251,790.001,820.001,790.001,820.001,820.003.41%200
Oct 16, 20251,733.001,760.001,733.001,760.001,760.002.33%300
Oct 15, 20251,701.001,720.001,701.001,720.001,720.003.43%200
Oct 14, 20251,749.001,749.001,663.001,663.001,663.00-8.27%6,600
Oct 10, 20251,817.001,825.001,813.001,813.001,813.00-0.06%1,900
Oct 9, 20251,775.001,815.001,775.001,814.001,814.002.20%700
Oct 8, 20251,820.001,820.001,770.001,775.001,775.00-2.47%1,200
Oct 7, 20251,775.001,820.001,767.001,820.001,820.003.82%1,300
Oct 6, 20251,751.001,777.001,745.001,753.001,753.00-0.79%1,300
Oct 3, 20251,713.001,767.001,704.001,767.001,767.002.73%1,300
Oct 2, 20251,719.001,720.001,718.001,720.001,720.000.06%1,100