Micronics Japan Co., Ltd. 6871
TSE · Japan · Electronic Technology
¥14,980.00+1,020.00 (+7.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥13,960.00 | +1.09% | ¥14,100.00 | ¥14,410.00 | ¥13,790.00 | 1.22M |
| 2026-09-29 | ¥13,810.00 | +3.83% | ¥13,500.00 | ¥13,820.00 | ¥13,330.00 | 1.06M |
| 2026-09-28 | ¥13,300.00 | -3.83% | ¥13,940.00 | ¥13,950.00 | ¥13,170.00 | 1.18M |
| 2026-09-25 | ¥13,830.00 | +0.51% | ¥13,890.00 | ¥14,000.00 | ¥13,610.00 | 767.60K |
| 2026-09-24 | ¥13,760.00 | +2.76% | ¥13,950.00 | ¥13,950.00 | ¥13,150.00 | 1.08M |
| 2026-09-18 | ¥13,390.00 | +6.10% | ¥12,910.00 | ¥13,510.00 | ¥12,800.00 | 1.70M |
| 2026-09-17 | ¥12,620.00 | -1.87% | ¥13,020.00 | ¥13,070.00 | ¥12,430.00 | 1.32M |
| 2026-09-16 | ¥12,860.00 | +3.79% | ¥12,350.00 | ¥12,930.00 | ¥12,100.00 | 1.16M |
| 2026-09-15 | ¥12,390.00 | +1.72% | ¥11,670.00 | ¥12,690.00 | ¥11,630.00 | 1.27M |
| 2026-09-14 | ¥12,180.00 | -3.94% | ¥12,380.00 | ¥12,480.00 | ¥11,790.00 | 1.27M |
| 2026-09-11 | ¥12,680.00 | -6.90% | ¥12,720.00 | ¥12,800.00 | ¥12,200.00 | 1.47M |
| 2026-09-10 | ¥13,620.00 | +6.74% | ¥12,860.00 | ¥13,700.00 | ¥12,330.00 | 1.53M |
| 2026-09-09 | ¥12,760.00 | +3.66% | ¥12,550.00 | ¥13,030.00 | ¥12,460.00 | 1.12M |
| 2026-09-08 | ¥12,310.00 | -4.72% | ¥12,790.00 | ¥13,140.00 | ¥12,310.00 | 830.70K |
| 2026-09-07 | ¥12,920.00 | +8.21% | ¥12,540.00 | ¥12,930.00 | ¥12,420.00 | 1.13M |
| 2026-09-04 | ¥11,940.00 | +1.02% | ¥11,840.00 | ¥12,100.00 | ¥11,650.00 | 677.70K |
| 2026-09-03 | ¥11,820.00 | -0.67% | ¥12,000.00 | ¥12,060.00 | ¥11,680.00 | 777.00K |
| 2026-09-02 | ¥11,900.00 | -3.72% | ¥12,100.00 | ¥12,280.00 | ¥11,880.00 | 1.11M |
| 2026-09-01 | ¥12,360.00 | -3.74% | ¥12,410.00 | ¥12,570.00 | ¥12,150.00 | 1.11M |
| 2026-08-31 | ¥12,840.00 | -1.38% | ¥12,310.00 | ¥12,850.00 | ¥12,190.00 | 1.25M |
| 2026-08-28 | ¥13,020.00 | -1.96% | ¥13,280.00 | ¥13,540.00 | ¥12,990.00 | 1.16M |
| 2026-08-27 | ¥13,280.00 | -1.92% | ¥14,140.00 | ¥14,220.00 | ¥13,220.00 | 1.16M |
| 2026-08-26 | ¥13,540.00 | -2.38% | ¥13,650.00 | ¥13,650.00 | ¥13,170.00 | 954.80K |
| 2026-08-25 | ¥13,870.00 | +2.21% | ¥13,180.00 | ¥13,880.00 | ¥12,930.00 | 927.10K |
| 2026-08-24 | ¥13,570.00 | -0.88% | ¥13,590.00 | ¥14,070.00 | ¥13,260.00 | 936.50K |
| 2026-08-21 | ¥13,690.00 | -0.51% | ¥13,420.00 | ¥13,880.00 | ¥13,180.00 | 1.10M |
| 2026-08-20 | ¥13,760.00 | -0.86% | ¥13,580.00 | ¥13,980.00 | ¥13,420.00 | 1.79M |
| 2026-08-19 | ¥13,880.00 | -5.90% | ¥13,760.00 | ¥14,280.00 | ¥13,400.00 | 1.45M |
| 2026-08-18 | ¥14,750.00 | -3.72% | ¥15,350.00 | ¥15,880.00 | ¥14,640.00 | 1.49M |
| 2026-08-17 | ¥15,320.00 | +2.00% | ¥15,700.00 | ¥16,200.00 | ¥15,050.00 | 2.00M |
| 2026-08-14 | ¥15,020.00 | +3.87% | ¥15,180.00 | ¥15,480.00 | ¥14,400.00 | 2.30M |
| 2026-08-13 | ¥14,460.00 | +3.66% | ¥14,550.00 | ¥15,090.00 | ¥14,330.00 | 3.31M |
| 2026-08-12 | ¥13,950.00 | +0.43% | ¥14,070.00 | ¥14,240.00 | ¥13,570.00 | 1.72M |
| 2026-08-10 | ¥13,890.00 | +1.31% | ¥13,710.00 | ¥14,270.00 | ¥13,600.00 | 1.19M |
| 2026-08-07 | ¥13,710.00 | -6.35% | ¥14,800.00 | ¥14,820.00 | ¥13,210.00 | 1.21M |
| 2026-08-06 | ¥14,640.00 | -8.04% | ¥15,360.00 | ¥15,690.00 | ¥14,460.00 | 1.07M |
| 2026-08-05 | ¥15,920.00 | +10.33% | ¥15,000.00 | ¥16,020.00 | ¥14,850.00 | 1.28M |
| 2026-08-04 | ¥14,430.00 | +4.11% | ¥14,030.00 | ¥14,570.00 | ¥13,660.00 | 1.19M |
| 2026-08-03 | ¥13,860.00 | +2.06% | ¥13,280.00 | ¥14,250.00 | ¥13,180.00 | 1.34M |
| 2026-07-31 | ¥13,580.00 | +13.83% | ¥13,800.00 | ¥14,080.00 | ¥13,090.00 | 2.21M |
| 2026-07-30 | ¥11,930.00 | +6.04% | ¥11,280.00 | ¥12,480.00 | ¥11,030.00 | 1.94M |
| 2026-07-29 | ¥11,250.00 | -13.19% | ¥12,890.00 | ¥13,100.00 | ¥10,820.00 | 1.59M |
| 2026-07-28 | ¥12,960.00 | -12.49% | ¥13,620.00 | ¥13,640.00 | ¥12,710.00 | 1.15M |
| 2026-07-27 | ¥14,810.00 | -3.58% | ¥15,070.00 | ¥15,230.00 | ¥14,320.00 | 961.00K |
| 2026-07-24 | ¥15,360.00 | -6.17% | ¥16,130.00 | ¥16,420.00 | ¥15,020.00 | 1.06M |
| 2026-07-23 | ¥16,370.00 | +4.73% | ¥16,430.00 | ¥16,630.00 | ¥16,040.00 | 1.11M |
| 2026-07-22 | ¥15,630.00 | +4.41% | ¥16,000.00 | ¥16,880.00 | ¥15,630.00 | 1.41M |
| 2026-07-21 | ¥14,970.00 | +7.16% | ¥14,270.00 | ¥15,090.00 | ¥13,840.00 | 1.01M |
| 2026-07-17 | ¥13,970.00 | -12.30% | ¥14,890.00 | ¥14,910.00 | ¥13,470.00 | 1.54M |
| 2026-07-16 | ¥15,930.00 | -5.68% | ¥16,150.00 | ¥16,250.00 | ¥15,760.00 | 1.14M |
| 2026-07-15 | ¥16,890.00 | +2.18% | ¥16,510.00 | ¥17,030.00 | ¥16,320.00 | 890.70K |
| 2026-07-14 | ¥16,530.00 | -0.12% | ¥16,000.00 | ¥16,590.00 | ¥15,740.00 | 1.07M |
| 2026-07-13 | ¥16,550.00 | -0.90% | ¥16,700.00 | ¥17,650.00 | ¥16,230.00 | 1.51M |
| 2026-07-10 | ¥16,700.00 | +2.14% | ¥16,750.00 | ¥17,330.00 | ¥16,490.00 | 1.22M |
| 2026-07-09 | ¥16,350.00 | +9.29% | ¥16,060.00 | ¥16,770.00 | ¥15,530.00 | 1.99M |
| 2026-07-08 | ¥14,960.00 | -1.32% | ¥14,700.00 | ¥16,030.00 | ¥14,650.00 | 1.53M |
| 2026-07-07 | ¥15,160.00 | +0.07% | ¥14,750.00 | ¥15,680.00 | ¥14,700.00 | 1.48M |
| 2026-07-06 | ¥15,150.00 | -5.31% | ¥16,070.00 | ¥16,150.00 | ¥14,840.00 | 1.19M |
| 2026-07-03 | ¥16,000.00 | +1.14% | ¥15,030.00 | ¥16,000.00 | ¥14,570.00 | 1.19M |
| 2026-07-02 | ¥15,820.00 | -9.03% | ¥16,100.00 | ¥16,470.00 | ¥15,630.00 | 1.15M |
| 2026-07-01 | ¥17,390.00 | +4.51% | ¥17,440.00 | ¥18,180.00 | ¥17,200.00 | 1.21M |
| 2026-06-30 | ¥16,640.00 | -0.06% | ¥17,000.00 | ¥17,440.00 | ¥16,370.00 | 1.27M |
| 2026-06-29 | ¥16,650.00 | -2.92% | ¥17,130.00 | ¥17,130.00 | ¥15,810.00 | 1.54M |
| 2026-06-26 | ¥17,150.00 | -2.83% | ¥17,000.00 | ¥17,720.00 | ¥16,350.00 | 1.24M |
| 2026-06-25 | ¥17,650.00 | +10.38% | ¥17,200.00 | ¥18,030.00 | ¥16,830.00 | 1.99M |
| 2026-06-24 | ¥15,990.00 | -0.25% | ¥15,900.00 | ¥16,870.00 | ¥15,720.00 | 1.15M |
| 2026-06-23 | ¥16,030.00 | -4.36% | ¥16,890.00 | ¥17,250.00 | ¥15,990.00 | 1.30M |
| 2026-06-22 | ¥16,760.00 | +8.62% | ¥16,220.00 | ¥17,180.00 | ¥16,220.00 | 1.36M |
| 2026-06-19 | ¥15,430.00 | -5.63% | ¥17,150.00 | ¥17,290.00 | ¥15,340.00 | 1.34M |
| 2026-06-18 | ¥16,350.00 | +1.81% | ¥16,460.00 | ¥16,830.00 | ¥16,170.00 | 1.09M |
| 2026-06-17 | ¥16,060.00 | +3.55% | ¥15,110.00 | ¥16,300.00 | ¥15,100.00 | 967.30K |
| 2026-06-16 | ¥15,510.00 | -2.45% | ¥15,910.00 | ¥16,230.00 | ¥15,390.00 | 1.13M |
| 2026-06-15 | ¥15,900.00 | +5.58% | ¥15,970.00 | ¥16,150.00 | ¥15,460.00 | 1.26M |
| 2026-06-12 | ¥15,060.00 | +18.40% | ¥13,980.00 | ¥15,440.00 | ¥13,850.00 | 1.97M |
| 2026-06-11 | ¥12,720.00 | +0.87% | ¥11,860.00 | ¥12,880.00 | ¥11,690.00 | 750.30K |
| 2026-06-10 | ¥12,610.00 | -5.68% | ¥12,810.00 | ¥13,330.00 | ¥12,430.00 | 887.40K |
| 2026-06-09 | ¥13,370.00 | +3.00% | ¥13,280.00 | ¥13,620.00 | ¥12,870.00 | 880.50K |
| 2026-06-08 | ¥12,980.00 | -9.29% | ¥12,910.00 | ¥13,540.00 | ¥12,770.00 | 979.10K |
| 2026-06-05 | ¥14,310.00 | -2.45% | ¥14,100.00 | ¥14,590.00 | ¥13,590.00 | 851.70K |
| 2026-06-04 | ¥14,670.00 | +1.88% | ¥14,100.00 | ¥14,900.00 | ¥14,010.00 | 1.05M |
| 2026-06-03 | ¥14,400.00 | +0.28% | ¥14,960.00 | ¥15,160.00 | ¥14,400.00 | 1.00M |
| 2026-06-02 | ¥14,360.00 | -0.97% | ¥14,500.00 | ¥14,780.00 | ¥13,570.00 | 1.07M |
| 2026-06-01 | ¥14,500.00 | -1.63% | ¥14,500.00 | ¥14,860.00 | ¥14,320.00 | 863.20K |
| 2026-05-29 | ¥14,740.00 | -3.22% | ¥15,400.00 | ¥15,470.00 | ¥14,580.00 | 1.01M |
| 2026-05-28 | ¥15,230.00 | -2.75% | ¥15,260.00 | ¥15,870.00 | ¥14,790.00 | 1.08M |
| 2026-05-27 | ¥15,660.00 | -2.79% | ¥17,400.00 | ¥17,890.00 | ¥15,580.00 | 1.45M |
| 2026-05-26 | ¥16,110.00 | +5.09% | ¥15,630.00 | ¥16,380.00 | ¥15,380.00 | 1.30M |
| 2026-05-25 | ¥15,330.00 | +0.99% | ¥15,570.00 | ¥15,950.00 | ¥15,300.00 | 919.60K |
| 2026-05-22 | ¥15,180.00 | +0.93% | ¥15,620.00 | ¥15,800.00 | ¥15,160.00 | 943.60K |
| 2026-05-21 | ¥15,040.00 | +8.83% | ¥14,420.00 | ¥15,470.00 | ¥14,320.00 | 1.48M |