Hosokawa Micron Corporation (TYO:6277)
Japan
· Delayed Price · Currency is JPY 5,950.00
-420.00 (-6.59%)
At close: Mar 9, 2026
Hosokawa Micron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,120.00 | 6,400.00 | 6,100.00 | 6,370.00 | 6,370.00 | 2.41% | 46,400 |
| Mar 5, 2026 | 6,270.00 | 6,380.00 | 6,170.00 | 6,220.00 | 6,220.00 | 2.47% | 41,300 |
| Mar 4, 2026 | 6,500.00 | 6,530.00 | 6,020.00 | 6,070.00 | 6,070.00 | -7.61% | 56,000 |
| Mar 3, 2026 | 6,710.00 | 6,870.00 | 6,530.00 | 6,570.00 | 6,570.00 | -3.52% | 55,700 |
| Mar 2, 2026 | 6,610.00 | 6,870.00 | 6,610.00 | 6,810.00 | 6,810.00 | 0.44% | 39,700 |
| Feb 27, 2026 | 6,710.00 | 6,780.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.04% | 28,700 |
| Feb 26, 2026 | 6,700.00 | 6,770.00 | 6,660.00 | 6,710.00 | 6,710.00 | 0.75% | 26,400 |
| Feb 25, 2026 | 6,690.00 | 6,740.00 | 6,610.00 | 6,660.00 | 6,660.00 | -0.45% | 43,700 |
| Feb 24, 2026 | 6,710.00 | 6,730.00 | 6,590.00 | 6,690.00 | 6,690.00 | 0.75% | 31,600 |
| Feb 20, 2026 | 6,740.00 | 6,770.00 | 6,630.00 | 6,640.00 | 6,640.00 | -1.48% | 28,800 |
| Feb 19, 2026 | 6,650.00 | 6,740.00 | 6,580.00 | 6,740.00 | 6,740.00 | 0.60% | 24,600 |
| Feb 18, 2026 | 6,710.00 | 6,770.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.45% | 48,000 |
| Feb 17, 2026 | 6,630.00 | 6,820.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.60% | 62,500 |
| Feb 16, 2026 | 6,640.00 | 6,740.00 | 6,570.00 | 6,710.00 | 6,710.00 | 1.51% | 58,900 |
| Feb 13, 2026 | 6,900.00 | 6,940.00 | 6,610.00 | 6,610.00 | 6,610.00 | -4.34% | 39,600 |
| Feb 12, 2026 | 6,680.00 | 6,950.00 | 6,650.00 | 6,910.00 | 6,910.00 | 3.44% | 61,600 |
| Feb 10, 2026 | 6,520.00 | 6,710.00 | 6,430.00 | 6,680.00 | 6,680.00 | 2.45% | 94,500 |
| Feb 9, 2026 | 6,670.00 | 6,670.00 | 6,200.00 | 6,520.00 | 6,520.00 | -2.40% | 123,400 |
| Feb 6, 2026 | 6,610.00 | 6,680.00 | 6,490.00 | 6,680.00 | 6,680.00 | -0.15% | 48,500 |
| Feb 5, 2026 | 6,710.00 | 6,750.00 | 6,630.00 | 6,690.00 | 6,690.00 | 1.21% | 52,600 |
| Feb 4, 2026 | 6,530.00 | 6,700.00 | 6,520.00 | 6,610.00 | 6,610.00 | 1.07% | 53,900 |
| Feb 3, 2026 | 6,200.00 | 6,580.00 | 6,200.00 | 6,540.00 | 6,540.00 | 7.21% | 52,200 |
| Feb 2, 2026 | 6,140.00 | 6,220.00 | 6,090.00 | 6,100.00 | 6,100.00 | -0.49% | 35,300 |
| Jan 30, 2026 | 6,010.00 | 6,170.00 | 6,010.00 | 6,130.00 | 6,130.00 | 2.51% | 33,000 |
| Jan 29, 2026 | 6,020.00 | 6,020.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.17% | 22,300 |
| Jan 28, 2026 | 6,000.00 | 6,030.00 | 5,920.00 | 5,970.00 | 5,970.00 | -2.13% | 29,400 |
| Jan 27, 2026 | 5,950.00 | 6,130.00 | 5,950.00 | 6,100.00 | 6,100.00 | 1.67% | 37,000 |
| Jan 26, 2026 | 6,180.00 | 6,210.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.69% | 51,600 |
| Jan 23, 2026 | 6,180.00 | 6,270.00 | 6,160.00 | 6,230.00 | 6,230.00 | 1.63% | 28,800 |
| Jan 22, 2026 | 6,090.00 | 6,170.00 | 6,050.00 | 6,130.00 | 6,130.00 | 0.99% | 33,000 |
| Jan 21, 2026 | 5,980.00 | 6,190.00 | 5,980.00 | 6,070.00 | 6,070.00 | -0.16% | 27,500 |
| Jan 20, 2026 | 6,080.00 | 6,130.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.16% | 28,300 |
| Jan 19, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.84% | 17,600 |
| Jan 16, 2026 | 5,920.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.01% | 19,600 |
| Jan 15, 2026 | 5,940.00 | 5,990.00 | 5,870.00 | 5,920.00 | 5,920.00 | -1.00% | 29,300 |
| Jan 14, 2026 | 5,950.00 | 6,030.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.50% | 32,400 |
| Jan 13, 2026 | 5,760.00 | 5,970.00 | 5,740.00 | 5,950.00 | 5,950.00 | 3.30% | 32,800 |
| Jan 9, 2026 | 5,720.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | 0.70% | 19,400 |
| Jan 8, 2026 | 5,760.00 | 5,820.00 | 5,700.00 | 5,720.00 | 5,720.00 | 0.70% | 32,600 |
| Jan 7, 2026 | 5,670.00 | 5,740.00 | 5,620.00 | 5,680.00 | 5,680.00 | - | 25,900 |
| Jan 6, 2026 | 5,650.00 | 5,700.00 | 5,630.00 | 5,680.00 | 5,680.00 | 1.25% | 19,900 |
| Jan 5, 2026 | 5,680.00 | 5,720.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.53% | 26,000 |
| Dec 30, 2025 | 5,740.00 | 5,760.00 | 5,640.00 | 5,640.00 | 5,640.00 | -1.74% | 30,500 |
| Dec 29, 2025 | 5,660.00 | 5,740.00 | 5,630.00 | 5,740.00 | 5,740.00 | 1.41% | 28,700 |
| Dec 26, 2025 | 5,660.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,660.00 | - | 22,600 |
| Dec 25, 2025 | 5,620.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.43% | 17,900 |
| Dec 24, 2025 | 5,600.00 | 5,640.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.36% | 26,900 |
| Dec 23, 2025 | 5,470.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,560.00 | 1.65% | 52,000 |
| Dec 22, 2025 | 5,520.00 | 5,540.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.92% | 42,800 |
| Dec 19, 2025 | 5,360.00 | 5,540.00 | 5,350.00 | 5,420.00 | 5,420.00 | - | 73,600 |
| Dec 18, 2025 | 5,350.00 | 5,440.00 | 5,320.00 | 5,420.00 | 5,420.00 | 0.37% | 38,000 |
| Dec 17, 2025 | 5,470.00 | 5,530.00 | 5,380.00 | 5,400.00 | 5,400.00 | - | 12,400 |
| Dec 16, 2025 | 5,520.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.88% | 22,800 |
| Dec 15, 2025 | 5,590.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.54% | 19,000 |
| Dec 12, 2025 | 5,600.00 | 5,620.00 | 5,550.00 | 5,590.00 | 5,590.00 | 1.64% | 33,700 |
| Dec 11, 2025 | 5,580.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.96% | 22,200 |
| Dec 10, 2025 | 5,600.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,610.00 | 1.45% | 19,300 |
| Dec 9, 2025 | 5,470.00 | 5,590.00 | 5,430.00 | 5,530.00 | 5,530.00 | 1.10% | 33,500 |
| Dec 8, 2025 | 5,460.00 | 5,510.00 | 5,450.00 | 5,470.00 | 5,470.00 | 1.11% | 24,200 |
| Dec 5, 2025 | 5,410.00 | 5,480.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.55% | 16,900 |
| Dec 4, 2025 | 5,410.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.18% | 17,500 |
| Dec 3, 2025 | 5,380.00 | 5,480.00 | 5,370.00 | 5,450.00 | 5,450.00 | 2.25% | 24,200 |
| Dec 2, 2025 | 5,500.00 | 5,500.00 | 5,330.00 | 5,330.00 | 5,330.00 | -3.09% | 25,200 |
| Dec 1, 2025 | 5,590.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.61% | 18,800 |
| Nov 28, 2025 | 5,590.00 | 5,620.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.54% | 17,300 |
| Nov 27, 2025 | 5,620.00 | 5,690.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.07% | 32,200 |
| Nov 26, 2025 | 5,480.00 | 5,620.00 | 5,480.00 | 5,620.00 | 5,620.00 | 3.12% | 35,800 |
| Nov 25, 2025 | 5,490.00 | 5,490.00 | 5,350.00 | 5,450.00 | 5,450.00 | 3.02% | 30,900 |
| Nov 21, 2025 | 5,250.00 | 5,310.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.15% | 21,200 |
| Nov 20, 2025 | 5,200.00 | 5,280.00 | 5,140.00 | 5,230.00 | 5,230.00 | 2.55% | 29,600 |
| Nov 19, 2025 | 5,240.00 | 5,240.00 | 5,070.00 | 5,100.00 | 5,100.00 | -2.86% | 36,100 |
| Nov 18, 2025 | 5,300.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | -1.13% | 41,800 |
| Nov 17, 2025 | 5,310.00 | 5,340.00 | 5,250.00 | 5,310.00 | 5,310.00 | 0.38% | 16,800 |
| Nov 14, 2025 | 5,250.00 | 5,330.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.75% | 26,000 |
| Nov 13, 2025 | 5,310.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | 0.19% | 24,700 |
| Nov 12, 2025 | 5,190.00 | 5,330.00 | 5,170.00 | 5,320.00 | 5,320.00 | 2.90% | 31,200 |
| Nov 11, 2025 | 5,200.00 | 5,200.00 | 5,110.00 | 5,170.00 | 5,170.00 | - | 32,600 |
| Nov 10, 2025 | 5,260.00 | 5,290.00 | 5,000.00 | 5,170.00 | 5,170.00 | -7.01% | 126,500 |
| Nov 7, 2025 | 5,680.00 | 5,700.00 | 5,550.00 | 5,560.00 | 5,560.00 | -2.28% | 18,800 |
| Nov 6, 2025 | 5,580.00 | 5,710.00 | 5,540.00 | 5,690.00 | 5,690.00 | 1.97% | 23,800 |
| Nov 5, 2025 | 5,650.00 | 5,720.00 | 5,450.00 | 5,580.00 | 5,580.00 | -2.45% | 31,200 |
| Nov 4, 2025 | 5,600.00 | 5,760.00 | 5,590.00 | 5,720.00 | 5,720.00 | 0.35% | 25,200 |
| Oct 31, 2025 | 5,690.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,700.00 | 0.71% | 38,000 |
| Oct 30, 2025 | 5,650.00 | 5,860.00 | 5,640.00 | 5,660.00 | 5,660.00 | 0.71% | 51,100 |
| Oct 29, 2025 | 5,610.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,620.00 | - | 36,700 |
| Oct 28, 2025 | 5,840.00 | 5,840.00 | 5,620.00 | 5,620.00 | 5,620.00 | -4.26% | 27,900 |
| Oct 27, 2025 | 5,790.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,870.00 | 2.09% | 24,200 |
| Oct 24, 2025 | 5,780.00 | 5,800.00 | 5,730.00 | 5,750.00 | 5,750.00 | -0.35% | 18,600 |
| Oct 23, 2025 | 5,760.00 | 5,790.00 | 5,690.00 | 5,770.00 | 5,770.00 | 0.17% | 13,000 |
| Oct 22, 2025 | 5,750.00 | 5,790.00 | 5,720.00 | 5,760.00 | 5,760.00 | 0.52% | 23,800 |
| Oct 21, 2025 | 5,810.00 | 5,860.00 | 5,730.00 | 5,730.00 | 5,730.00 | -1.38% | 16,600 |
| Oct 20, 2025 | 5,760.00 | 5,830.00 | 5,730.00 | 5,810.00 | 5,810.00 | 2.29% | 18,000 |
| Oct 17, 2025 | 5,680.00 | 5,700.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.18% | 22,300 |
| Oct 16, 2025 | 5,770.00 | 5,790.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.90% | 21,800 |
| Oct 15, 2025 | 5,750.00 | 5,810.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1.58% | 20,400 |
| Oct 14, 2025 | 5,610.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | 1.24% | 41,400 |
| Oct 10, 2025 | 5,750.00 | 5,790.00 | 5,640.00 | 5,640.00 | 5,640.00 | -3.42% | 40,400 |
| Oct 9, 2025 | 5,760.00 | 5,840.00 | 5,750.00 | 5,840.00 | 5,840.00 | 1.39% | 36,700 |
| Oct 8, 2025 | 5,710.00 | 5,860.00 | 5,700.00 | 5,760.00 | 5,760.00 | 1.23% | 54,900 |
| Oct 7, 2025 | 5,680.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,690.00 | -0.87% | 75,600 |