Micronics Japan Co., Ltd. (TYO:6871)
Japan
· Delayed Price · Currency is JPY 10,180
-1,090 (-9.67%)
At close: Mar 9, 2026
Micronics Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,870.00 | 10,350.00 | 9,800.00 | 10,180.00 | 10,180.00 | -9.67% | 1,351,500 |
| Mar 6, 2026 | 10,790.00 | 11,370.00 | 10,770.00 | 11,270.00 | 11,270.00 | 1.62% | 678,500 |
| Mar 5, 2026 | 11,290.00 | 11,540.00 | 10,830.00 | 11,090.00 | 11,090.00 | 3.74% | 784,100 |
| Mar 4, 2026 | 10,810.00 | 11,320.00 | 10,300.00 | 10,690.00 | 10,690.00 | -7.04% | 1,497,900 |
| Mar 3, 2026 | 12,390.00 | 12,530.00 | 11,440.00 | 11,500.00 | 11,500.00 | -7.78% | 1,308,200 |
| Mar 2, 2026 | 11,900.00 | 12,570.00 | 11,840.00 | 12,470.00 | 12,470.00 | 2.21% | 831,200 |
| Feb 27, 2026 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | -2.87% | 1,091,400 |
| Feb 26, 2026 | 13,200.00 | 13,270.00 | 12,130.00 | 12,560.00 | 12,560.00 | -4.12% | 1,540,200 |
| Feb 25, 2026 | 12,500.00 | 13,290.00 | 12,410.00 | 13,100.00 | 13,100.00 | 6.16% | 1,526,800 |
| Feb 24, 2026 | 11,780.00 | 12,490.00 | 11,560.00 | 12,340.00 | 12,340.00 | 3.70% | 1,187,700 |
| Feb 20, 2026 | 11,790.00 | 11,950.00 | 11,610.00 | 11,900.00 | 11,900.00 | -0.42% | 711,600 |
| Feb 19, 2026 | 12,100.00 | 12,390.00 | 11,650.00 | 11,950.00 | 11,950.00 | 0.59% | 1,173,500 |
| Feb 18, 2026 | 12,300.00 | 12,640.00 | 11,700.00 | 11,880.00 | 11,880.00 | -3.02% | 1,196,600 |
| Feb 17, 2026 | 12,450.00 | 12,480.00 | 11,880.00 | 12,250.00 | 12,250.00 | -1.53% | 1,354,400 |
| Feb 16, 2026 | 12,420.00 | 12,960.00 | 12,050.00 | 12,440.00 | 12,440.00 | 17.14% | 2,353,500 |
| Feb 13, 2026 | 10,600.00 | 10,810.00 | 10,350.00 | 10,620.00 | 10,620.00 | 0.66% | 1,264,100 |
| Feb 12, 2026 | 10,330.00 | 10,700.00 | 10,230.00 | 10,550.00 | 10,550.00 | 2.53% | 1,648,700 |
| Feb 10, 2026 | 9,950.00 | 10,360.00 | 9,860.00 | 10,290.00 | 10,290.00 | 3.94% | 1,067,400 |
| Feb 9, 2026 | 9,700.00 | 10,150.00 | 9,470.00 | 9,900.00 | 9,900.00 | 10.61% | 1,969,000 |
| Feb 6, 2026 | 8,580.00 | 9,160.00 | 8,570.00 | 8,950.00 | 8,950.00 | 2.52% | 788,600 |
| Feb 5, 2026 | 8,550.00 | 8,880.00 | 8,530.00 | 8,730.00 | 8,730.00 | -1.24% | 632,900 |
| Feb 4, 2026 | 8,590.00 | 8,840.00 | 8,450.00 | 8,840.00 | 8,840.00 | -0.45% | 788,400 |
| Feb 3, 2026 | 8,680.00 | 8,880.00 | 8,560.00 | 8,880.00 | 8,880.00 | 5.46% | 1,123,000 |
| Feb 2, 2026 | 8,680.00 | 8,940.00 | 8,380.00 | 8,420.00 | 8,420.00 | -5.61% | 1,015,800 |
| Jan 30, 2026 | 8,880.00 | 8,940.00 | 8,630.00 | 8,920.00 | 8,920.00 | -0.34% | 793,600 |
| Jan 29, 2026 | 9,500.00 | 9,640.00 | 8,820.00 | 8,950.00 | 8,950.00 | -2.51% | 1,245,500 |
| Jan 28, 2026 | 9,150.00 | 9,250.00 | 8,930.00 | 9,180.00 | 9,180.00 | 0.77% | 789,300 |
| Jan 27, 2026 | 8,710.00 | 9,140.00 | 8,630.00 | 9,110.00 | 9,110.00 | 4.23% | 749,000 |
| Jan 26, 2026 | 8,800.00 | 8,980.00 | 8,580.00 | 8,740.00 | 8,740.00 | -3.00% | 859,600 |
| Jan 23, 2026 | 8,990.00 | 9,290.00 | 8,920.00 | 9,010.00 | 9,010.00 | -1.42% | 1,031,900 |
| Jan 22, 2026 | 9,160.00 | 9,400.00 | 9,020.00 | 9,140.00 | 9,140.00 | 4.94% | 1,397,300 |
| Jan 21, 2026 | 8,310.00 | 9,000.00 | 8,310.00 | 8,710.00 | 8,710.00 | 1.16% | 1,184,000 |
| Jan 20, 2026 | 8,600.00 | 8,750.00 | 8,410.00 | 8,610.00 | 8,610.00 | -0.58% | 736,600 |
| Jan 19, 2026 | 8,420.00 | 8,680.00 | 8,310.00 | 8,660.00 | 8,660.00 | -0.69% | 1,113,700 |
| Jan 16, 2026 | 8,500.00 | 8,740.00 | 8,230.00 | 8,720.00 | 8,720.00 | 3.07% | 1,170,900 |
| Jan 15, 2026 | 8,210.00 | 8,470.00 | 8,090.00 | 8,460.00 | 8,460.00 | - | 1,014,300 |
| Jan 14, 2026 | 8,150.00 | 8,470.00 | 8,120.00 | 8,460.00 | 8,460.00 | 4.32% | 1,152,600 |
| Jan 13, 2026 | 8,200.00 | 8,220.00 | 7,980.00 | 8,110.00 | 8,110.00 | 4.65% | 1,100,300 |
| Jan 9, 2026 | 7,450.00 | 7,830.00 | 7,300.00 | 7,750.00 | 7,750.00 | 1.97% | 1,085,900 |
| Jan 8, 2026 | 7,770.00 | 7,980.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.04% | 890,800 |
| Jan 7, 2026 | 8,200.00 | 8,280.00 | 7,670.00 | 7,680.00 | 7,680.00 | -0.39% | 1,624,000 |
| Jan 6, 2026 | 7,800.00 | 7,840.00 | 7,580.00 | 7,710.00 | 7,710.00 | -0.39% | 1,211,800 |
| Jan 5, 2026 | 7,500.00 | 7,800.00 | 7,390.00 | 7,740.00 | 7,740.00 | 9.79% | 1,418,400 |
| Dec 30, 2025 | 7,090.00 | 7,200.00 | 7,030.00 | 7,050.00 | 7,050.00 | -2.35% | 474,200 |
| Dec 29, 2025 | 7,300.00 | 7,300.00 | 7,130.00 | 7,220.00 | 7,220.00 | -1.77% | 537,700 |
| Dec 26, 2025 | 7,150.00 | 7,450.00 | 7,060.00 | 7,350.00 | 7,278.00 | 3.38% | 920,300 |
| Dec 25, 2025 | 6,950.00 | 7,250.00 | 6,930.00 | 7,110.00 | 7,040.35 | 3.19% | 1,051,400 |
| Dec 24, 2025 | 6,940.00 | 6,970.00 | 6,790.00 | 6,890.00 | 6,822.51 | 0.73% | 722,000 |
| Dec 23, 2025 | 6,850.00 | 6,930.00 | 6,730.00 | 6,840.00 | 6,773.00 | -1.16% | 629,900 |
| Dec 22, 2025 | 6,650.00 | 6,990.00 | 6,580.00 | 6,920.00 | 6,852.21 | 8.46% | 1,359,500 |
| Dec 19, 2025 | 6,200.00 | 6,480.00 | 6,190.00 | 6,380.00 | 6,317.50 | 6.16% | 1,124,300 |
| Dec 18, 2025 | 5,850.00 | 6,150.00 | 5,810.00 | 6,010.00 | 5,951.13 | -0.99% | 735,200 |
| Dec 17, 2025 | 5,940.00 | 6,110.00 | 5,880.00 | 6,070.00 | 6,010.54 | 3.94% | 694,200 |
| Dec 16, 2025 | 5,960.00 | 6,070.00 | 5,830.00 | 5,840.00 | 5,782.79 | -3.31% | 746,400 |
| Dec 15, 2025 | 6,100.00 | 6,190.00 | 5,990.00 | 6,040.00 | 5,980.83 | -5.63% | 879,400 |
| Dec 12, 2025 | 6,620.00 | 6,620.00 | 6,360.00 | 6,400.00 | 6,337.31 | -1.84% | 542,400 |
| Dec 11, 2025 | 6,690.00 | 6,860.00 | 6,500.00 | 6,520.00 | 6,456.13 | -2.10% | 872,000 |
| Dec 10, 2025 | 6,740.00 | 6,840.00 | 6,580.00 | 6,660.00 | 6,594.76 | -1.62% | 585,100 |
| Dec 9, 2025 | 6,790.00 | 6,850.00 | 6,710.00 | 6,770.00 | 6,703.68 | -0.15% | 472,100 |
| Dec 8, 2025 | 6,650.00 | 6,790.00 | 6,510.00 | 6,780.00 | 6,713.58 | 2.11% | 576,900 |
| Dec 5, 2025 | 6,450.00 | 6,640.00 | 6,440.00 | 6,640.00 | 6,574.96 | 1.68% | 472,100 |
| Dec 4, 2025 | 6,460.00 | 6,720.00 | 6,440.00 | 6,530.00 | 6,466.03 | 0.62% | 724,200 |
| Dec 3, 2025 | 6,640.00 | 6,690.00 | 6,490.00 | 6,490.00 | 6,426.42 | - | 647,400 |
| Dec 2, 2025 | 6,730.00 | 6,820.00 | 6,490.00 | 6,490.00 | 6,426.42 | -2.41% | 651,100 |
| Dec 1, 2025 | 6,720.00 | 6,830.00 | 6,600.00 | 6,650.00 | 6,584.86 | 0.91% | 826,200 |
| Nov 28, 2025 | 6,440.00 | 6,630.00 | 6,400.00 | 6,590.00 | 6,525.44 | 1.70% | 499,700 |
| Nov 27, 2025 | 6,270.00 | 6,530.00 | 6,250.00 | 6,480.00 | 6,416.52 | 6.75% | 885,700 |
| Nov 26, 2025 | 6,000.00 | 6,100.00 | 5,960.00 | 6,070.00 | 6,010.54 | 1.17% | 579,900 |
| Nov 25, 2025 | 6,160.00 | 6,190.00 | 5,960.00 | 6,000.00 | 5,941.22 | 0.67% | 772,500 |
| Nov 21, 2025 | 5,980.00 | 6,010.00 | 5,740.00 | 5,960.00 | 5,901.62 | -7.02% | 1,672,300 |
| Nov 20, 2025 | 6,600.00 | 6,730.00 | 6,250.00 | 6,410.00 | 6,347.21 | 5.08% | 1,304,900 |
| Nov 19, 2025 | 6,200.00 | 6,270.00 | 6,010.00 | 6,100.00 | 6,040.24 | -2.87% | 851,200 |
| Nov 18, 2025 | 6,580.00 | 6,630.00 | 6,220.00 | 6,280.00 | 6,218.48 | -6.69% | 933,600 |
| Nov 17, 2025 | 6,440.00 | 6,860.00 | 6,440.00 | 6,730.00 | 6,664.07 | 4.83% | 1,230,400 |
| Nov 14, 2025 | 6,450.00 | 6,580.00 | 6,360.00 | 6,420.00 | 6,357.11 | -5.31% | 1,553,800 |
| Nov 13, 2025 | 6,970.00 | 7,020.00 | 6,760.00 | 6,780.00 | 6,713.58 | -2.73% | 1,524,300 |
| Nov 12, 2025 | 7,300.00 | 7,630.00 | 6,840.00 | 6,970.00 | 6,901.72 | -14.69% | 3,316,100 |
| Nov 11, 2025 | 8,660.00 | 8,710.00 | 8,170.00 | 8,170.00 | 8,089.97 | -5.00% | 1,627,500 |
| Nov 10, 2025 | 8,450.00 | 8,760.00 | 8,240.00 | 8,600.00 | 8,515.76 | 2.02% | 1,293,900 |
| Nov 7, 2025 | 8,460.00 | 8,560.00 | 8,190.00 | 8,430.00 | 8,347.42 | -5.39% | 1,346,200 |
| Nov 6, 2025 | 8,660.00 | 8,910.00 | 8,520.00 | 8,910.00 | 8,822.72 | 5.32% | 1,136,000 |
| Nov 5, 2025 | 8,270.00 | 8,540.00 | 8,050.00 | 8,460.00 | 8,377.13 | -6.21% | 1,834,600 |
| Nov 4, 2025 | 9,310.00 | 9,490.00 | 9,020.00 | 9,020.00 | 8,931.64 | -1.53% | 1,689,600 |
| Oct 31, 2025 | 8,620.00 | 9,200.00 | 8,580.00 | 9,160.00 | 9,070.27 | 6.14% | 2,190,400 |
| Oct 30, 2025 | 8,120.00 | 8,730.00 | 8,030.00 | 8,630.00 | 8,545.46 | 5.24% | 1,602,400 |
| Oct 29, 2025 | 7,900.00 | 8,240.00 | 7,830.00 | 8,200.00 | 8,119.67 | 7.05% | 2,046,900 |
| Oct 28, 2025 | 7,680.00 | 7,750.00 | 7,570.00 | 7,660.00 | 7,584.96 | -0.39% | 852,100 |
| Oct 27, 2025 | 7,690.00 | 7,740.00 | 7,490.00 | 7,690.00 | 7,614.67 | 2.67% | 1,345,200 |
| Oct 24, 2025 | 7,170.00 | 7,490.00 | 7,120.00 | 7,490.00 | 7,416.63 | 9.66% | 1,554,800 |
| Oct 23, 2025 | 6,760.00 | 6,860.00 | 6,710.00 | 6,830.00 | 6,763.09 | -2.57% | 739,200 |
| Oct 22, 2025 | 7,100.00 | 7,120.00 | 6,860.00 | 7,010.00 | 6,941.33 | -2.91% | 1,092,400 |
| Oct 21, 2025 | 7,570.00 | 7,610.00 | 7,190.00 | 7,220.00 | 7,149.27 | -3.48% | 1,000,700 |
| Oct 20, 2025 | 7,320.00 | 7,700.00 | 7,230.00 | 7,480.00 | 7,406.73 | 6.55% | 1,744,700 |
| Oct 17, 2025 | 7,200.00 | 7,210.00 | 6,980.00 | 7,020.00 | 6,951.23 | -3.44% | 929,900 |
| Oct 16, 2025 | 7,070.00 | 7,380.00 | 7,010.00 | 7,270.00 | 7,198.78 | 4.60% | 1,634,500 |
| Oct 15, 2025 | 6,660.00 | 6,960.00 | 6,640.00 | 6,950.00 | 6,881.92 | 4.98% | 851,000 |
| Oct 14, 2025 | 6,760.00 | 7,080.00 | 6,620.00 | 6,620.00 | 6,555.15 | -3.07% | 1,686,300 |
| Oct 10, 2025 | 6,950.00 | 7,000.00 | 6,780.00 | 6,830.00 | 6,763.09 | -1.73% | 981,100 |
| Oct 9, 2025 | 6,700.00 | 6,950.00 | 6,590.00 | 6,950.00 | 6,881.92 | 7.75% | 1,663,700 |
| Oct 8, 2025 | 6,440.00 | 6,600.00 | 6,390.00 | 6,450.00 | 6,386.82 | -2.71% | 899,800 |