Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Hosokawa Micron Corporation (6277.T)

3,935.00
+30.00
+(0.77%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,890.003,945.003,880.003,935.003,935.0035,100
May 1, 20253,955.003,965.003,880.003,905.003,905.0023,400
Apr 30, 20253,920.003,970.003,910.003,970.003,970.0022,800
Apr 28, 20253,970.004,005.003,920.003,920.003,920.00141,500
Apr 25, 20253,940.004,000.003,935.003,945.003,945.0024,700
Apr 24, 20253,930.003,970.003,875.003,905.003,905.0046,000
Apr 23, 20253,925.003,935.003,850.003,900.003,900.0049,800
Apr 22, 20253,855.003,920.003,815.003,875.003,875.0039,700
Apr 21, 20253,875.003,895.003,825.003,855.003,855.0033,300
Apr 18, 20253,780.003,895.003,770.003,885.003,885.0018,700
Apr 17, 20253,665.003,760.003,665.003,735.003,735.0029,300
Apr 16, 20253,705.003,725.003,645.003,705.003,705.0019,900
Apr 15, 20253,760.003,770.003,705.003,705.003,705.0016,400
Apr 14, 20253,675.003,735.003,635.003,720.003,720.0036,100
Apr 11, 20253,535.003,625.003,465.003,620.003,620.0025,400
Apr 10, 20253,655.003,700.003,615.003,675.003,675.0034,100
Apr 9, 20253,400.003,445.003,350.003,375.003,375.0049,300
Apr 8, 20253,455.003,545.003,410.003,460.003,460.0058,100
Apr 7, 20253,300.003,410.003,235.003,385.003,385.0041,200
Apr 4, 20253,780.003,835.003,530.003,610.003,610.0085,300
Apr 3, 20253,875.003,965.003,800.003,915.003,915.0056,800
Apr 2, 20254,140.004,140.004,050.004,085.004,085.0036,800
Apr 1, 20254,110.004,145.004,080.004,090.004,090.0025,200
Mar 31, 20254,070.004,075.003,965.004,060.004,060.0053,900
Mar 28, 2025 60 Dividend
Mar 28, 20254,150.004,165.004,080.004,130.004,130.0034,400
Mar 27, 20254,210.004,245.004,150.004,220.004,160.0034,000
Mar 26, 20254,195.004,255.004,160.004,245.004,184.6444,400
Mar 25, 20254,210.004,220.004,150.004,185.004,125.5028,900
Mar 24, 20254,220.004,220.004,135.004,165.004,105.7833,200
Mar 21, 20254,155.004,245.004,115.004,170.004,110.7143,000
Mar 19, 20254,070.004,215.004,070.004,175.004,115.6441,600
Mar 18, 20253,985.004,095.003,985.004,060.004,002.2724,500
Mar 17, 20253,970.003,985.003,945.003,980.003,923.4120,200
Mar 14, 20253,980.004,025.003,965.003,965.003,908.6321,300
Mar 13, 20254,035.004,040.003,965.003,990.003,933.2725,100
Mar 12, 20254,000.004,045.003,970.004,045.003,987.4926,600
Mar 11, 20253,985.004,020.003,905.004,000.003,943.1326,200
Mar 10, 20253,995.004,045.003,955.004,020.003,962.8430,700
Mar 7, 20254,050.004,050.003,975.003,995.003,938.2031,100
Mar 6, 20253,975.004,110.003,975.004,060.004,002.2726,000
Mar 5, 20253,990.004,065.003,975.003,975.003,918.4832,600
Mar 4, 20253,970.003,975.003,895.003,920.003,864.2724,600
Mar 3, 20254,015.004,025.003,980.004,010.003,952.9920,300
Feb 28, 20253,910.003,970.003,895.003,945.003,888.9128,300
Feb 27, 20253,865.003,940.003,845.003,920.003,864.2723,700
Feb 26, 20253,880.003,880.003,840.003,865.003,810.0526,300
Feb 25, 20253,920.003,920.003,860.003,880.003,824.8341,300
Feb 21, 20253,825.003,925.003,820.003,920.003,864.2732,700
Feb 20, 20253,850.003,865.003,805.003,825.003,770.6224,500
Feb 19, 20253,940.003,965.003,850.003,850.003,795.2625,200
Feb 18, 20253,900.003,960.003,895.003,960.003,903.7015,800
Feb 17, 20253,990.004,005.003,900.003,915.003,859.3422,900
Feb 14, 20254,060.004,060.003,940.003,960.003,903.7038,000
Feb 13, 20254,020.004,095.004,015.004,020.003,962.8433,200
Feb 12, 20253,835.003,980.003,755.003,960.003,903.7084,800
Feb 10, 20253,850.003,870.003,765.003,785.003,731.18120,600
Feb 7, 20254,225.004,225.004,060.004,160.004,100.8585,500
Feb 6, 20254,190.004,240.004,190.004,225.004,164.9328,200
Feb 5, 20254,265.004,265.004,165.004,175.004,115.6425,400
Feb 4, 20254,265.004,280.004,215.004,215.004,155.0720,700
Feb 3, 20254,275.004,290.004,140.004,205.004,145.2148,600
Jan 31, 20254,355.004,395.004,320.004,345.004,283.2239,300
Jan 30, 20254,300.004,345.004,270.004,310.004,248.7219,000
Jan 29, 20254,395.004,395.004,275.004,300.004,238.8628,000
Jan 28, 20254,315.004,405.004,315.004,395.004,332.5142,000
Jan 27, 20254,380.004,390.004,315.004,315.004,253.6513,700
Jan 24, 20254,350.004,380.004,255.004,350.004,288.1542,100
Jan 23, 20254,270.004,330.004,265.004,280.004,219.1526,400
Jan 22, 20254,200.004,305.004,200.004,270.004,209.2932,000
Jan 21, 20254,130.004,210.004,095.004,200.004,140.2830,400
Jan 20, 20254,055.004,155.004,050.004,095.004,036.7834,400
Jan 17, 20253,995.004,020.003,925.004,020.003,962.8429,400
Jan 16, 20253,950.004,045.003,915.004,015.003,957.9140,200
Jan 15, 20253,955.004,000.003,950.003,950.003,893.8412,300
Jan 14, 20254,005.004,015.003,935.003,955.003,898.7718,400
Jan 10, 20254,040.004,045.004,005.004,005.003,948.0611,800
Jan 9, 20254,105.004,145.004,025.004,040.003,982.5630,100
Jan 8, 20254,125.004,290.004,085.004,110.004,051.5640,500
Jan 7, 20254,120.004,135.004,060.004,105.004,046.6445,300
Jan 6, 20254,205.004,205.004,075.004,075.004,017.0621,000
Dec 30, 20244,210.004,245.004,185.004,215.004,155.0719,100
Dec 27, 20244,160.004,220.004,130.004,210.004,150.1421,000
Dec 26, 20244,195.004,195.004,100.004,140.004,081.1439,600
Dec 25, 20244,150.004,150.004,065.004,130.004,071.2821,500
Dec 24, 20244,270.004,270.004,125.004,125.004,066.3516,200
Dec 23, 20244,175.004,290.004,135.004,290.004,229.0023,700
Dec 20, 20244,335.004,380.004,175.004,175.004,115.6487,900
Dec 19, 20244,255.004,340.004,240.004,330.004,268.4420,900
Dec 18, 20244,345.004,345.004,290.004,305.004,243.7917,000
Dec 17, 20244,320.004,340.004,280.004,305.004,243.7931,000
Dec 16, 20244,240.004,345.004,240.004,310.004,248.7225,500
Dec 13, 20244,210.004,275.004,210.004,240.004,179.7225,600
Dec 12, 20244,180.004,250.004,125.004,230.004,169.8632,000
Dec 11, 20244,190.004,195.004,135.004,155.004,095.9235,800
Dec 10, 20244,230.004,260.004,190.004,205.004,145.2128,900
Dec 9, 20244,080.004,190.004,060.004,160.004,100.8525,400
Dec 6, 20244,065.004,095.004,025.004,080.004,021.9931,900
Dec 5, 20243,995.004,080.003,960.004,065.004,007.2027,500
Dec 4, 20243,990.004,025.003,950.003,995.003,938.2029,700
Dec 3, 20243,975.004,050.003,950.004,025.003,967.7732,600
Dec 2, 20243,865.003,965.003,865.003,935.003,879.0525,400
Nov 29, 20243,840.003,910.003,810.003,865.003,810.0527,900
Nov 28, 20243,760.003,835.003,760.003,810.003,755.8311,500
Nov 27, 20243,880.003,880.003,760.003,785.003,731.1825,200
Nov 26, 20243,995.003,995.003,850.003,875.003,819.9119,900
Nov 25, 20244,000.004,015.003,945.003,945.003,888.9123,800
Nov 22, 20243,870.003,970.003,870.003,945.003,888.9112,700
Nov 21, 20243,930.003,945.003,870.003,895.003,839.6218,800
Nov 20, 20243,900.003,945.003,875.003,930.003,874.1242,700
Nov 19, 20243,785.003,920.003,780.003,865.003,810.0542,500
Nov 18, 20243,665.003,755.003,640.003,755.003,701.6139,400
Nov 15, 20243,660.003,720.003,660.003,700.003,647.3935,600
Nov 14, 20243,675.003,740.003,660.003,660.003,607.9628,600
Nov 13, 20243,685.003,705.003,640.003,675.003,622.7544,100
Nov 12, 20243,735.003,785.003,700.003,715.003,662.1859,500
Nov 11, 20243,710.003,790.003,650.003,750.003,696.6885,800
Nov 8, 20244,180.004,180.003,550.003,620.003,568.5392,200
Nov 7, 20244,050.004,100.004,030.004,085.004,026.9256,200
Nov 6, 20243,955.004,040.003,935.004,010.003,952.9924,900
Nov 5, 20244,035.004,035.003,945.003,960.003,903.7021,400
Nov 1, 20244,030.004,050.003,970.003,995.003,938.2024,700
Oct 31, 20244,005.004,065.004,005.004,030.003,972.7037,400
Oct 30, 20243,935.004,015.003,935.003,990.003,933.2751,600
Oct 29, 20243,880.003,955.003,880.003,935.003,879.0515,100
Oct 28, 20243,875.003,950.003,875.003,925.003,869.1920,300
Oct 25, 20243,885.003,885.003,800.003,845.003,790.3328,100
Oct 24, 20243,905.003,920.003,865.003,895.003,839.6243,800
Oct 23, 20243,985.003,985.003,930.003,930.003,874.1214,800
Oct 22, 20244,120.004,130.003,985.004,005.003,948.0631,400
Oct 21, 20244,155.004,180.004,115.004,120.004,061.4215,100
Oct 18, 20244,200.004,210.004,135.004,150.004,091.0021,500
Oct 17, 20244,175.004,195.004,140.004,140.004,081.1414,800
Oct 16, 20244,155.004,215.004,125.004,175.004,115.6429,600
Oct 15, 20244,155.004,230.004,140.004,220.004,160.0051,000
Oct 11, 20244,105.004,140.004,060.004,085.004,026.9227,500
Oct 10, 20244,085.004,115.004,045.004,115.004,056.4916,000
Oct 9, 20244,105.004,105.004,040.004,070.004,012.1337,200
Oct 8, 20244,105.004,150.004,065.004,095.004,036.7815,500
Oct 7, 20244,270.004,285.004,190.004,200.004,140.2819,600
Oct 4, 20244,160.004,215.004,160.004,190.004,130.4320,500
Oct 3, 20244,260.004,260.004,155.004,155.004,095.9219,400
Oct 2, 20244,120.004,170.004,110.004,120.004,061.4244,600
Oct 1, 20244,100.004,210.004,100.004,205.004,145.2118,600
Sep 30, 20244,195.004,205.004,090.004,100.004,041.7144,200
Sep 27, 20244,250.004,340.004,225.004,335.004,273.3677,900
Sep 26, 20244,155.004,270.004,155.004,230.004,169.86178,000
Sep 25, 20244,105.004,145.004,095.004,095.004,036.7887,600
Sep 24, 20244,140.004,160.004,085.004,095.004,036.7874,000
Sep 20, 20244,125.004,150.004,100.004,105.004,046.6443,200
Sep 19, 20244,090.004,105.004,040.004,045.003,987.4962,700
Sep 18, 20244,115.004,115.004,020.004,020.003,962.8433,300
Sep 17, 20244,085.004,130.004,020.004,055.003,997.3555,700
Sep 13, 20244,065.004,095.004,050.004,065.004,007.2047,700
Sep 12, 20244,095.004,135.004,055.004,065.004,007.2050,100
Sep 11, 20244,105.004,150.003,985.004,025.003,967.7760,900
Sep 10, 20244,145.004,155.004,105.004,105.004,046.6434,600
Sep 9, 20244,115.004,130.004,010.004,120.004,061.4276,400
Sep 6, 20244,280.004,295.004,205.004,230.004,169.8664,800
Sep 5, 20244,160.004,360.004,160.004,270.004,209.2966,700
Sep 4, 20244,185.004,205.004,115.004,160.004,100.8563,800
Sep 3, 20244,325.004,340.004,270.004,280.004,219.1546,900
Sep 2, 20244,350.004,350.004,280.004,325.004,263.5119,400
Aug 30, 20244,350.004,350.004,300.004,350.004,288.1529,200
Aug 29, 20244,295.004,360.004,295.004,345.004,283.2211,900
Aug 28, 20244,320.004,355.004,285.004,295.004,233.9316,200
Aug 27, 20244,300.004,420.004,300.004,390.004,327.5826,100
Aug 26, 20244,375.004,375.004,305.004,340.004,278.2919,800
Aug 23, 20244,380.004,400.004,320.004,385.004,322.6523,100
Aug 22, 20244,370.004,410.004,350.004,380.004,317.7324,300
Aug 21, 20244,435.004,440.004,365.004,385.004,322.6521,100
Aug 20, 20244,405.004,500.004,365.004,490.004,426.1640,400
Aug 19, 20244,410.004,435.004,310.004,335.004,273.3643,900
Aug 16, 20244,300.004,440.004,300.004,415.004,352.2353,000
Aug 15, 20244,090.004,200.004,075.004,180.004,120.5757,400
Aug 14, 20244,030.004,130.004,000.004,085.004,026.9258,000
Aug 13, 20243,950.004,115.003,915.004,055.003,997.35194,800
Aug 9, 20243,570.003,630.003,425.003,530.003,479.8167,000
Aug 8, 20243,470.003,525.003,420.003,470.003,420.6638,900
Aug 7, 20243,360.003,585.003,360.003,530.003,479.8154,200
Aug 6, 20243,365.003,575.003,365.003,485.003,435.4552,600
Aug 5, 20243,525.003,540.003,220.003,295.003,248.1555,700
Aug 2, 20243,835.003,865.003,715.003,715.003,662.1845,700
Aug 1, 20244,055.004,055.003,925.003,935.003,879.0543,500
Jul 31, 20244,020.004,090.003,980.004,090.004,031.8559,700
Jul 30, 20244,035.004,050.003,980.004,050.003,992.4224,600
Jul 29, 20243,990.004,055.003,990.004,055.003,997.3527,600
Jul 26, 20244,070.004,070.003,985.003,985.003,928.3421,700
Jul 25, 20244,030.004,080.004,000.004,000.003,943.1343,600
Jul 24, 20244,110.004,130.004,030.004,030.003,972.7022,900
Jul 23, 20244,170.004,220.004,080.004,120.004,061.4224,600
Jul 22, 20244,310.004,310.004,120.004,145.004,086.0730,800
Jul 19, 20244,350.004,405.004,300.004,340.004,278.2939,200
Jul 18, 20244,290.004,355.004,265.004,315.004,253.6527,900
Jul 17, 20244,355.004,380.004,315.004,315.004,253.6516,100
Jul 16, 20244,430.004,445.004,305.004,315.004,253.6540,100
Jul 12, 20244,125.004,300.004,065.004,290.004,229.0048,600
Jul 11, 20244,015.004,160.003,990.004,150.004,091.0042,800
Jul 10, 20244,085.004,085.003,980.004,005.003,948.0636,300
Jul 9, 20244,110.004,160.004,025.004,065.004,007.2036,800
Jul 8, 20244,090.004,130.004,040.004,095.004,036.7829,800
Jul 5, 20244,215.004,215.004,100.004,100.004,041.7118,100
Jul 4, 20244,160.004,230.004,160.004,215.004,155.0716,400
Jul 3, 20244,190.004,205.004,165.004,170.004,110.7117,200
Jul 2, 20244,190.004,230.004,165.004,210.004,150.1416,900
Jul 1, 20244,235.004,265.004,165.004,185.004,125.5021,900
Jun 28, 20244,225.004,240.004,190.004,225.004,164.9315,300
Jun 27, 20244,210.004,290.004,210.004,235.004,174.7925,600
Jun 26, 20244,230.004,230.004,185.004,210.004,150.1430,400
Jun 25, 20244,185.004,215.004,170.004,205.004,145.2130,700
Jun 24, 20244,115.004,160.004,115.004,155.004,095.9222,400
Jun 21, 20244,085.004,165.004,070.004,090.004,031.8564,900
Jun 20, 20244,045.004,120.004,030.004,050.003,992.4225,200
Jun 19, 20244,000.004,090.004,000.004,040.003,982.5622,500
Jun 18, 20244,015.004,050.003,975.004,035.003,977.6324,500
Jun 17, 20244,060.004,070.003,935.003,970.003,913.5545,300
Jun 14, 20244,010.004,120.004,010.004,100.004,041.7142,500
Jun 13, 20244,165.004,165.004,060.004,060.004,002.2728,900
Jun 12, 20244,130.004,165.004,110.004,165.004,105.7837,200
Jun 11, 20244,170.004,170.004,125.004,145.004,086.0735,500
Jun 10, 20244,080.004,185.004,080.004,170.004,110.7160,400
Jun 7, 20244,180.004,180.004,005.004,035.003,977.63112,300
Jun 6, 20244,315.004,315.004,225.004,250.004,189.5726,700
Jun 5, 20244,295.004,305.004,270.004,300.004,238.8618,900
Jun 4, 20244,405.004,405.004,290.004,295.004,233.9335,800
Jun 3, 20244,350.004,470.004,325.004,435.004,371.9431,400
May 31, 20244,245.004,300.004,240.004,300.004,238.8624,800
May 30, 20244,260.004,260.004,185.004,225.004,164.9330,200
May 29, 20244,375.004,375.004,280.004,285.004,224.0829,000
May 28, 20244,380.004,385.004,340.004,375.004,312.8028,700
May 27, 20244,310.004,385.004,280.004,380.004,317.7319,900
May 24, 20244,300.004,335.004,285.004,285.004,224.0818,500
May 23, 20244,355.004,375.004,265.004,345.004,283.2228,600
May 22, 20244,345.004,400.004,320.004,350.004,288.1537,400
May 21, 20244,425.004,460.004,330.004,330.004,268.4426,200
May 20, 20244,440.004,480.004,410.004,435.004,371.9421,600
May 17, 20244,360.004,420.004,320.004,405.004,342.3718,600
May 16, 20244,455.004,455.004,345.004,360.004,298.0127,100
May 15, 20244,495.004,560.004,440.004,445.004,381.8039,100
May 14, 20244,540.004,585.004,405.004,455.004,391.6685,000
May 13, 20244,740.004,740.004,500.004,715.004,647.9647,800
May 10, 20244,645.004,740.004,640.004,680.004,613.4676,500
May 9, 20244,655.004,705.004,635.004,665.004,598.6777,000
May 8, 20244,590.004,715.004,590.004,655.004,588.8150,300
May 7, 20244,525.004,560.004,480.004,520.004,455.7324,500
May 2, 20244,440.004,535.004,435.004,525.004,460.6618,100
Waiting for permission
Allow microphone access to enable voice search

Try again.