Hosokawa Micron Corporation 6277
TSE · Japan · Producer Manufacturing
¥6,640.00+30.00 (+0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6,640.00 | +0.45% | ¥6,510.00 | ¥6,660.00 | ¥6,510.00 | 57.00K |
| 2026-10-01 | ¥6,610.00 | +2.96% | ¥6,340.00 | ¥6,640.00 | ¥6,310.00 | 70.70K |
| 2026-09-30 | ¥6,420.00 | +0.78% | ¥6,410.00 | ¥6,570.00 | ¥6,340.00 | 97.40K |
| 2026-09-29 | ¥6,370.00 | -2.00% | ¥6,420.00 | ¥6,520.00 | ¥6,370.00 | 82.70K |
| 2026-09-28 | ¥6,500.00 | -2.69% | ¥6,700.00 | ¥6,920.00 | ¥6,480.00 | 227.60K |
| 2026-09-25 | ¥6,680.00 | +8.97% | ¥6,200.00 | ¥6,820.00 | ¥6,160.00 | 219.30K |
| 2026-09-24 | ¥6,130.00 | +2.51% | ¥6,000.00 | ¥6,200.00 | ¥5,990.00 | 119.70K |
| 2026-09-18 | ¥5,980.00 | -0.50% | ¥6,010.00 | ¥6,130.00 | ¥5,930.00 | 64.60K |
| 2026-09-17 | ¥6,010.00 | +4.16% | ¥5,820.00 | ¥6,030.00 | ¥5,810.00 | 37.10K |
| 2026-09-16 | ¥5,770.00 | -0.17% | ¥5,800.00 | ¥5,850.00 | ¥5,770.00 | 26.20K |
| 2026-09-15 | ¥5,780.00 | +0.70% | ¥5,700.00 | ¥5,790.00 | ¥5,610.00 | 36.00K |
| 2026-09-14 | ¥5,740.00 | +2.87% | ¥5,580.00 | ¥5,740.00 | ¥5,560.00 | 44.60K |
| 2026-09-11 | ¥5,580.00 | +0.36% | ¥5,460.00 | ¥5,650.00 | ¥5,420.00 | 46.00K |
| 2026-09-10 | ¥5,560.00 | +0.54% | ¥5,500.00 | ¥5,570.00 | ¥5,420.00 | 31.40K |
| 2026-09-09 | ¥5,530.00 | +1.10% | ¥5,460.00 | ¥5,580.00 | ¥5,460.00 | 28.60K |
| 2026-09-08 | ¥5,470.00 | -1.62% | ¥5,470.00 | ¥5,580.00 | ¥5,440.00 | 44.30K |
| 2026-09-07 | ¥5,560.00 | +2.58% | ¥5,460.00 | ¥5,560.00 | ¥5,460.00 | 24.80K |
| 2026-09-04 | ¥5,420.00 | -0.73% | ¥5,450.00 | ¥5,450.00 | ¥5,330.00 | 26.20K |
| 2026-09-03 | ¥5,460.00 | +2.82% | ¥5,370.00 | ¥5,480.00 | ¥5,340.00 | 40.10K |
| 2026-09-02 | ¥5,310.00 | -3.98% | ¥5,430.00 | ¥5,450.00 | ¥5,230.00 | 47.40K |
| 2026-09-01 | ¥5,530.00 | -1.07% | ¥5,520.00 | ¥5,570.00 | ¥5,440.00 | 36.90K |
| 2026-08-31 | ¥5,590.00 | -0.18% | ¥5,510.00 | ¥5,620.00 | ¥5,500.00 | 32.50K |
| 2026-08-28 | ¥5,600.00 | +2.56% | ¥5,460.00 | ¥5,620.00 | ¥5,460.00 | 34.90K |
| 2026-08-27 | ¥5,460.00 | +1.68% | ¥5,400.00 | ¥5,510.00 | ¥5,400.00 | 41.60K |
| 2026-08-26 | ¥5,370.00 | +1.13% | ¥5,330.00 | ¥5,410.00 | ¥5,330.00 | 24.00K |
| 2026-08-25 | ¥5,310.00 | -0.56% | ¥5,400.00 | ¥5,400.00 | ¥5,250.00 | 29.70K |
| 2026-08-24 | ¥5,340.00 | +0.75% | ¥5,300.00 | ¥5,420.00 | ¥5,300.00 | 33.50K |
| 2026-08-21 | ¥5,300.00 | +3.31% | ¥5,070.00 | ¥5,340.00 | ¥5,070.00 | 50.20K |
| 2026-08-20 | ¥5,130.00 | +2.40% | ¥5,010.00 | ¥5,180.00 | ¥5,010.00 | 27.50K |
| 2026-08-19 | ¥5,010.00 | -2.91% | ¥5,160.00 | ¥5,160.00 | ¥5,010.00 | 32.60K |
| 2026-08-18 | ¥5,160.00 | +0.19% | ¥5,150.00 | ¥5,190.00 | ¥5,090.00 | 28.80K |
| 2026-08-17 | ¥5,150.00 | -1.72% | ¥5,240.00 | ¥5,270.00 | ¥5,150.00 | 17.90K |
| 2026-08-14 | ¥5,240.00 | +1.16% | ¥5,160.00 | ¥5,240.00 | ¥5,140.00 | 23.00K |
| 2026-08-13 | ¥5,180.00 | -0.96% | ¥5,240.00 | ¥5,240.00 | ¥5,100.00 | 24.80K |
| 2026-08-12 | ¥5,230.00 | +1.75% | ¥5,160.00 | ¥5,240.00 | ¥5,080.00 | 36.00K |
| 2026-08-10 | ¥5,140.00 | -0.96% | ¥4,995.00 | ¥5,230.00 | ¥4,840.00 | 67.00K |
| 2026-08-07 | ¥5,190.00 | -0.76% | ¥5,220.00 | ¥5,280.00 | ¥5,160.00 | 31.10K |
| 2026-08-06 | ¥5,230.00 | -0.38% | ¥5,250.00 | ¥5,330.00 | ¥5,180.00 | 41.10K |
| 2026-08-05 | ¥5,250.00 | +0.96% | ¥5,200.00 | ¥5,340.00 | ¥5,200.00 | 37.20K |
| 2026-08-04 | ¥5,200.00 | +3.79% | ¥4,950.00 | ¥5,230.00 | ¥4,950.00 | 54.20K |
| 2026-08-03 | ¥5,010.00 | -0.40% | ¥4,975.00 | ¥5,030.00 | ¥4,900.00 | 47.60K |
| 2026-07-31 | ¥5,030.00 | +0.80% | ¥4,990.00 | ¥5,090.00 | ¥4,925.00 | 51.90K |
| 2026-07-30 | ¥4,990.00 | +1.11% | ¥4,875.00 | ¥4,990.00 | ¥4,850.00 | 44.40K |
| 2026-07-29 | ¥4,935.00 | 0.00% | ¥5,000.00 | ¥5,020.00 | ¥4,840.00 | 58.10K |
| 2026-07-28 | ¥4,935.00 | -1.69% | ¥5,030.00 | ¥5,030.00 | ¥4,890.00 | 39.80K |
| 2026-07-27 | ¥5,020.00 | +2.45% | ¥4,935.00 | ¥5,050.00 | ¥4,850.00 | 36.80K |
| 2026-07-24 | ¥4,900.00 | -0.41% | ¥4,855.00 | ¥4,910.00 | ¥4,845.00 | 23.90K |
| 2026-07-23 | ¥4,920.00 | +0.51% | ¥4,940.00 | ¥4,955.00 | ¥4,885.00 | 16.40K |
| 2026-07-22 | ¥4,895.00 | +0.10% | ¥4,925.00 | ¥4,965.00 | ¥4,855.00 | 30.10K |
| 2026-07-21 | ¥4,890.00 | +1.77% | ¥4,855.00 | ¥4,930.00 | ¥4,825.00 | 36.70K |
| 2026-07-17 | ¥4,805.00 | -1.74% | ¥4,925.00 | ¥4,925.00 | ¥4,705.00 | 41.50K |
| 2026-07-16 | ¥4,890.00 | -1.11% | ¥4,995.00 | ¥4,995.00 | ¥4,885.00 | 14.50K |
| 2026-07-15 | ¥4,945.00 | +1.64% | ¥4,870.00 | ¥4,945.00 | ¥4,870.00 | 20.40K |
| 2026-07-14 | ¥4,865.00 | -1.22% | ¥4,995.00 | ¥5,000.00 | ¥4,865.00 | 16.80K |
| 2026-07-13 | ¥4,925.00 | -2.28% | ¥5,040.00 | ¥5,060.00 | ¥4,925.00 | 23.50K |
| 2026-07-10 | ¥5,040.00 | +3.70% | ¥4,930.00 | ¥5,110.00 | ¥4,880.00 | 59.30K |
| 2026-07-09 | ¥4,860.00 | +0.73% | ¥4,830.00 | ¥4,895.00 | ¥4,830.00 | 17.00K |
| 2026-07-08 | ¥4,825.00 | -2.72% | ¥5,010.00 | ¥5,010.00 | ¥4,825.00 | 34.40K |
| 2026-07-07 | ¥4,960.00 | -1.00% | ¥5,010.00 | ¥5,110.00 | ¥4,940.00 | 29.20K |
| 2026-07-06 | ¥5,010.00 | +0.60% | ¥5,050.00 | ¥5,080.00 | ¥5,010.00 | 16.40K |
| 2026-07-03 | ¥4,980.00 | +1.74% | ¥4,895.00 | ¥4,980.00 | ¥4,825.00 | 29.40K |
| 2026-07-02 | ¥4,895.00 | -1.61% | ¥5,020.00 | ¥5,020.00 | ¥4,880.00 | 40.50K |
| 2026-07-01 | ¥4,975.00 | +1.43% | ¥4,935.00 | ¥4,975.00 | ¥4,905.00 | 30.90K |
| 2026-06-30 | ¥4,905.00 | -1.01% | ¥4,980.00 | ¥4,980.00 | ¥4,875.00 | 44.80K |
| 2026-06-29 | ¥4,955.00 | 0.00% | ¥4,995.00 | ¥5,010.00 | ¥4,875.00 | 32.30K |
| 2026-06-26 | ¥4,955.00 | +0.20% | ¥4,945.00 | ¥4,990.00 | ¥4,895.00 | 40.40K |
| 2026-06-25 | ¥4,945.00 | -1.10% | ¥5,100.00 | ¥5,100.00 | ¥4,925.00 | 38.70K |
| 2026-06-24 | ¥5,000.00 | -0.60% | ¥5,050.00 | ¥5,070.00 | ¥5,000.00 | 20.50K |
| 2026-06-23 | ¥5,030.00 | -4.19% | ¥5,280.00 | ¥5,280.00 | ¥5,020.00 | 22.80K |
| 2026-06-22 | ¥5,250.00 | +1.35% | ¥5,180.00 | ¥5,250.00 | ¥5,170.00 | 34.80K |
| 2026-06-19 | ¥5,180.00 | -0.38% | ¥5,300.00 | ¥5,320.00 | ¥5,180.00 | 34.40K |
| 2026-06-18 | ¥5,200.00 | +0.19% | ¥5,290.00 | ¥5,300.00 | ¥5,190.00 | 26.70K |
| 2026-06-17 | ¥5,190.00 | +1.37% | ¥5,120.00 | ¥5,290.00 | ¥5,120.00 | 28.70K |
| 2026-06-16 | ¥5,120.00 | -0.39% | ¥5,140.00 | ¥5,170.00 | ¥5,080.00 | 33.10K |
| 2026-06-15 | ¥5,140.00 | +3.73% | ¥5,030.00 | ¥5,200.00 | ¥5,030.00 | 40.30K |
| 2026-06-12 | ¥4,955.00 | +0.10% | ¥5,020.00 | ¥5,040.00 | ¥4,920.00 | 45.30K |
| 2026-06-11 | ¥4,950.00 | -0.20% | ¥4,890.00 | ¥4,970.00 | ¥4,830.00 | 36.10K |
| 2026-06-10 | ¥4,960.00 | -1.59% | ¥5,010.00 | ¥5,040.00 | ¥4,915.00 | 34.80K |
| 2026-06-09 | ¥5,040.00 | -1.18% | ¥5,100.00 | ¥5,120.00 | ¥5,010.00 | 34.90K |
| 2026-06-08 | ¥5,100.00 | -2.67% | ¥5,140.00 | ¥5,170.00 | ¥5,040.00 | 42.40K |
| 2026-06-05 | ¥5,240.00 | +0.19% | ¥5,320.00 | ¥5,340.00 | ¥5,220.00 | 28.80K |
| 2026-06-04 | ¥5,230.00 | -2.24% | ¥5,280.00 | ¥5,340.00 | ¥5,190.00 | 23.50K |
| 2026-06-03 | ¥5,350.00 | +3.88% | ¥5,200.00 | ¥5,380.00 | ¥5,150.00 | 50.40K |
| 2026-06-02 | ¥5,150.00 | -1.72% | ¥5,200.00 | ¥5,200.00 | ¥4,900.00 | 96.80K |
| 2026-06-01 | ¥5,240.00 | -0.57% | ¥5,270.00 | ¥5,340.00 | ¥5,210.00 | 60.10K |
| 2026-05-29 | ¥5,270.00 | -0.57% | ¥5,300.00 | ¥5,450.00 | ¥5,270.00 | 68.50K |
| 2026-05-28 | ¥5,300.00 | -1.30% | ¥5,270.00 | ¥5,350.00 | ¥5,220.00 | 37.30K |
| 2026-05-27 | ¥5,370.00 | -0.56% | ¥5,440.00 | ¥5,530.00 | ¥5,350.00 | 35.20K |
| 2026-05-26 | ¥5,400.00 | -1.10% | ¥5,410.00 | ¥5,450.00 | ¥5,330.00 | 35.10K |
| 2026-05-25 | ¥5,460.00 | -1.62% | ¥5,620.00 | ¥5,710.00 | ¥5,430.00 | 52.30K |