Skip to main content
Hosokawa Micron Corporation (TYO:6277)
Japan flag Japan · Delayed Price · Currency is JPY
5,860.00
-200.00 (-3.30%)
Apr 28, 2026, 3:30 PM JST

Hosokawa Micron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,010.006,070.005,760.005,860.005,860.00-3.30%58,200
Apr 27, 20266,020.006,110.005,980.006,060.006,060.000.66%22,400
Apr 24, 20266,020.006,220.005,990.006,020.006,020.00-0.50%41,500
Apr 23, 20266,160.006,170.006,000.006,050.006,050.00-3.35%23,900
Apr 22, 20266,080.006,320.006,000.006,260.006,260.002.96%48,800
Apr 21, 20266,150.006,150.006,060.006,080.006,080.00-0.49%21,900
Apr 20, 20266,030.006,110.006,030.006,110.006,110.001.50%18,700
Apr 17, 20266,270.006,270.006,010.006,020.006,020.00-3.99%28,200
Apr 16, 20266,250.006,280.006,140.006,270.006,270.001.95%55,900
Apr 15, 20266,400.006,400.006,150.006,150.006,150.00-2.69%59,200
Apr 14, 20266,400.006,400.006,310.006,320.006,320.000.32%21,900
Apr 13, 20266,370.006,420.006,250.006,300.006,300.00-0.79%21,500
Apr 10, 20266,430.006,430.006,350.006,350.006,350.000.32%39,400
Apr 9, 20266,510.006,530.006,330.006,330.006,330.00-2.16%41,500
Apr 8, 20266,470.006,510.006,350.006,470.006,470.004.86%49,500
Apr 7, 20266,170.006,240.006,120.006,170.006,170.000.16%19,000
Apr 6, 20266,100.006,230.006,090.006,160.006,160.000.49%16,600
Apr 3, 20266,230.006,290.006,130.006,130.006,130.00-1.13%16,800
Apr 2, 20266,170.006,320.006,120.006,200.006,200.000.81%67,200
Apr 1, 20265,950.006,160.005,890.006,150.006,150.006.77%39,700
Mar 31, 20265,690.005,830.005,680.005,760.005,760.000.35%43,400
Mar 30, 20265,600.005,750.005,540.005,740.005,740.00-3.69%48,700
Mar 27, 20265,920.005,970.005,840.005,960.005,895.00-0.17%39,700
Mar 26, 20265,960.005,990.005,910.005,970.005,904.890.34%49,700
Mar 25, 20265,870.006,020.005,830.005,950.005,885.113.84%58,800
Mar 24, 20265,680.005,750.005,670.005,730.005,667.512.69%25,100
Mar 23, 20265,640.005,640.005,490.005,580.005,519.14-3.96%42,100
Mar 19, 20265,930.005,930.005,810.005,810.005,746.64-3.65%34,000
Mar 18, 20265,960.006,050.005,940.006,030.005,964.242.73%18,700
Mar 17, 20265,900.005,960.005,840.005,870.005,805.980.34%18,600
Mar 16, 20265,810.005,930.005,810.005,850.005,786.200.52%26,900
Mar 13, 20265,860.005,930.005,810.005,820.005,756.53-2.18%31,800
Mar 12, 20266,100.006,120.005,920.005,950.005,885.11-4.03%37,200
Mar 11, 20266,260.006,330.006,200.006,200.006,132.380.65%33,500
Mar 10, 20266,050.006,220.006,050.006,160.006,092.823.53%31,600
Mar 9, 20265,900.005,980.005,790.005,950.005,885.11-6.59%56,500
Mar 6, 20266,120.006,400.006,100.006,370.006,300.532.41%46,400
Mar 5, 20266,270.006,380.006,170.006,220.006,152.162.47%41,300
Mar 4, 20266,500.006,530.006,020.006,070.006,003.80-7.61%56,000
Mar 3, 20266,710.006,870.006,530.006,570.006,498.35-3.52%55,700
Mar 2, 20266,610.006,870.006,610.006,810.006,735.730.44%39,700
Feb 27, 20266,710.006,780.006,700.006,780.006,706.061.04%28,700
Feb 26, 20266,700.006,770.006,660.006,710.006,636.820.75%26,400
Feb 25, 20266,690.006,740.006,610.006,660.006,587.37-0.45%43,700
Feb 24, 20266,710.006,730.006,590.006,690.006,617.040.75%31,600
Feb 20, 20266,740.006,770.006,630.006,640.006,567.58-1.48%28,800
Feb 19, 20266,650.006,740.006,580.006,740.006,666.490.60%24,600
Feb 18, 20266,710.006,770.006,660.006,700.006,626.930.45%48,000
Feb 17, 20266,630.006,820.006,630.006,670.006,597.26-0.60%62,500
Feb 16, 20266,640.006,740.006,570.006,710.006,636.821.51%58,900
Feb 13, 20266,900.006,940.006,610.006,610.006,537.91-4.34%39,600
Feb 12, 20266,680.006,950.006,650.006,910.006,834.643.44%61,600
Feb 10, 20266,520.006,710.006,430.006,680.006,607.152.45%94,500
Feb 9, 20266,670.006,670.006,200.006,520.006,448.89-2.40%123,400
Feb 6, 20266,610.006,680.006,490.006,680.006,607.15-0.15%48,500
Feb 5, 20266,710.006,750.006,630.006,690.006,617.041.21%52,600
Feb 4, 20266,530.006,700.006,520.006,610.006,537.911.07%53,900
Feb 3, 20266,200.006,580.006,200.006,540.006,468.677.21%52,200
Feb 2, 20266,140.006,220.006,090.006,100.006,033.47-0.49%35,300
Jan 30, 20266,010.006,170.006,010.006,130.006,063.152.51%33,000
Jan 29, 20266,020.006,020.005,910.005,980.005,914.780.17%22,300
Jan 28, 20266,000.006,030.005,920.005,970.005,904.89-2.13%29,400
Jan 27, 20265,950.006,130.005,950.006,100.006,033.471.67%37,000
Jan 26, 20266,180.006,210.006,000.006,000.005,934.56-3.69%51,600
Jan 23, 20266,180.006,270.006,160.006,230.006,162.061.63%28,800
Jan 22, 20266,090.006,170.006,050.006,130.006,063.150.99%33,000
Jan 21, 20265,980.006,190.005,980.006,070.006,003.80-0.16%27,500
Jan 20, 20266,080.006,130.006,000.006,080.006,013.69-0.16%28,300
Jan 19, 20266,000.006,100.006,000.006,090.006,023.581.84%17,600
Jan 16, 20265,920.006,020.005,880.005,980.005,914.781.01%19,600
Jan 15, 20265,940.005,990.005,870.005,920.005,855.44-1.00%29,300
Jan 14, 20265,950.006,030.005,940.005,980.005,914.780.50%32,400
Jan 13, 20265,760.005,970.005,740.005,950.005,885.113.30%32,800
Jan 9, 20265,720.005,800.005,720.005,760.005,697.180.70%19,400
Jan 8, 20265,760.005,820.005,700.005,720.005,657.620.70%32,600
Jan 7, 20265,670.005,740.005,620.005,680.005,618.05-25,900
Jan 6, 20265,650.005,700.005,630.005,680.005,618.051.25%19,900
Jan 5, 20265,680.005,720.005,580.005,610.005,548.82-0.53%26,000
Dec 30, 20255,740.005,760.005,640.005,640.005,578.49-1.74%30,500
Dec 29, 20255,660.005,740.005,630.005,740.005,677.401.41%28,700
Dec 26, 20255,660.005,690.005,610.005,660.005,598.27-22,600
Dec 25, 20255,620.005,660.005,560.005,660.005,598.271.43%17,900
Dec 24, 20255,600.005,640.005,580.005,580.005,519.140.36%26,900
Dec 23, 20255,470.005,600.005,470.005,560.005,499.361.65%52,000
Dec 22, 20255,520.005,540.005,430.005,470.005,410.340.92%42,800
Dec 19, 20255,360.005,540.005,350.005,420.005,360.89-73,600
Dec 18, 20255,350.005,440.005,320.005,420.005,360.890.37%38,000
Dec 17, 20255,470.005,530.005,380.005,400.005,341.11-12,400
Dec 16, 20255,520.005,520.005,400.005,400.005,341.11-2.88%22,800
Dec 15, 20255,590.005,600.005,510.005,560.005,499.36-0.54%19,000
Dec 12, 20255,600.005,620.005,550.005,590.005,529.041.64%33,700
Dec 11, 20255,580.005,640.005,500.005,500.005,440.02-1.96%22,200
Dec 10, 20255,600.005,620.005,560.005,610.005,548.821.45%19,300
Dec 9, 20255,470.005,590.005,430.005,530.005,469.691.10%33,500
Dec 8, 20255,460.005,510.005,450.005,470.005,410.341.11%24,200
Dec 5, 20255,410.005,480.005,400.005,410.005,351.00-0.55%16,900
Dec 4, 20255,410.005,510.005,400.005,440.005,380.67-0.18%17,500
Dec 3, 20255,380.005,480.005,370.005,450.005,390.562.25%24,200
Dec 2, 20255,500.005,500.005,330.005,330.005,271.87-3.09%25,200
Dec 1, 20255,590.005,590.005,490.005,500.005,440.02-1.61%18,800