Skip to main content
Micron Machinery Co., Ltd. (TYO:6159)
Japan flag Japan · Delayed Price · Currency is JPY
2,120.00
0.00 (0.00%)
Apr 28, 2026, 2:16 PM JST

Micron Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,120.002,120.002,120.002,120.002,120.002.42%100
Apr 27, 20262,120.002,120.002,070.002,070.002,070.00-1.43%200
Apr 23, 20262,104.002,104.002,100.002,100.002,100.00-2.33%200
Apr 22, 20262,160.002,200.002,150.002,150.002,150.000.89%300
Apr 21, 20262,178.002,200.002,131.002,131.002,131.00-4.35%1,000
Apr 20, 20262,190.002,228.002,189.002,228.002,228.001.27%3,100
Apr 17, 20262,172.002,200.002,160.002,200.002,200.001.48%600
Apr 16, 20262,130.002,168.002,130.002,168.002,168.001.78%500
Apr 15, 20262,169.002,169.002,123.002,130.002,130.00-1.80%900
Apr 14, 20262,231.002,231.002,001.002,169.002,169.00-2.78%2,600
Apr 13, 20262,230.002,260.002,190.002,231.002,231.00-0.84%4,600
Apr 10, 20262,240.002,250.002,240.002,250.002,250.000.45%1,000
Apr 9, 20262,223.002,240.002,223.002,240.002,240.001.59%900
Apr 8, 20262,130.002,230.002,130.002,205.002,205.003.62%2,000
Apr 7, 20262,150.002,150.001,973.002,128.002,128.00-1.02%1,400
Apr 6, 20262,150.002,150.002,150.002,150.002,150.00-0.05%200
Apr 1, 20262,146.002,200.002,146.002,151.002,151.002.62%1,500
Mar 30, 20261,910.002,111.001,910.002,096.002,096.00-2.51%1,000
Mar 27, 20262,150.002,155.002,150.002,150.002,150.00-2.27%1,100
Mar 26, 20262,182.002,205.002,182.002,200.002,200.000.87%900
Mar 25, 20262,201.002,202.002,181.002,181.002,181.00-0.05%500
Mar 24, 20262,243.002,243.002,182.002,182.002,182.003.81%2,000
Mar 23, 20262,200.002,200.002,100.002,102.002,102.00-6.37%500
Mar 19, 20262,218.002,255.002,218.002,245.002,245.00-1.01%1,700
Mar 18, 20262,289.002,289.002,265.002,268.002,268.00-0.61%3,800
Mar 17, 20262,320.002,320.002,280.002,282.002,282.00-1.64%1,800
Mar 16, 20262,258.002,320.002,258.002,320.002,320.002.75%2,300
Mar 13, 20262,202.002,261.002,200.002,258.002,258.001.48%2,900
Mar 12, 20262,225.002,225.002,175.002,225.002,225.000.27%900
Mar 11, 20262,206.002,241.002,152.002,219.002,219.00-0.18%5,400
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