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

Tokyo - Delayed Quote JPY

Micronics Japan Co., Ltd. (6871.T)

2,859.00
-17.00
(-0.59%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,876.002,889.002,838.002,859.002,859.00547,000
Apr 21, 20252,900.002,986.002,876.002,876.002,876.00651,400
Apr 18, 20252,918.002,981.002,901.002,933.002,933.00669,600
Apr 17, 20252,907.002,962.002,841.002,946.002,946.001,217,200
Apr 16, 20253,005.003,035.002,882.002,914.002,914.00937,200
Apr 15, 20253,065.003,115.003,055.003,075.003,075.00425,800
Apr 14, 20253,145.003,210.003,065.003,065.003,065.00791,400
Apr 11, 20252,925.003,085.002,898.003,075.003,075.001,264,600
Apr 10, 20253,225.003,225.003,020.003,115.003,115.001,612,900
Apr 9, 20252,702.002,841.002,628.002,811.002,811.002,547,800
Apr 8, 20252,745.002,903.002,731.002,882.002,882.001,331,100
Apr 7, 20252,550.002,655.002,482.002,540.002,540.002,262,600
Apr 4, 20253,040.003,050.002,764.002,905.002,905.004,046,700
Apr 3, 20253,080.003,230.003,070.003,205.003,205.001,301,400
Apr 2, 20253,355.003,375.003,290.003,350.003,350.00788,400
Apr 1, 20253,475.003,520.003,315.003,360.003,360.001,841,600
Mar 31, 20253,540.003,575.003,470.003,480.003,480.001,526,300
Mar 28, 20253,745.003,815.003,690.003,705.003,705.001,019,800
Mar 27, 20253,780.003,815.003,710.003,735.003,735.001,172,900
Mar 26, 20253,850.003,940.003,810.003,915.003,915.00926,100
Mar 25, 20254,010.004,030.003,795.003,800.003,800.001,266,300
Mar 24, 20253,995.004,010.003,910.003,930.003,930.001,026,100
Mar 21, 20254,010.004,140.004,000.004,080.004,080.001,181,600
Mar 19, 20254,150.004,215.003,970.003,995.003,995.001,574,500
Mar 18, 20253,945.004,220.003,890.004,220.004,220.002,491,200
Mar 17, 20253,910.003,935.003,855.003,875.003,875.00833,500
Mar 14, 20253,830.003,880.003,750.003,870.003,870.00808,300
Mar 13, 20253,830.003,935.003,775.003,810.003,810.001,117,800
Mar 12, 20253,635.003,765.003,630.003,705.003,705.001,104,200
Mar 11, 20253,660.003,720.003,535.003,705.003,705.002,219,500
Mar 10, 20253,740.003,895.003,715.003,830.003,830.001,441,000
Mar 7, 20253,745.003,785.003,690.003,725.003,725.001,133,700
Mar 6, 20253,945.003,945.003,760.003,860.003,860.001,591,000
Mar 5, 20253,875.003,970.003,805.003,875.003,875.001,523,800
Mar 4, 20254,025.004,055.003,730.003,870.003,870.002,984,300
Mar 3, 20254,375.004,380.004,150.004,150.004,150.001,342,200
Feb 28, 20254,355.004,555.004,230.004,235.004,235.003,081,500
Feb 27, 20254,565.004,570.004,380.004,435.004,435.001,210,700
Feb 26, 20254,470.004,600.004,370.004,450.004,450.001,443,100
Feb 25, 20254,850.004,910.004,455.004,475.004,475.003,358,400
Feb 21, 20254,780.005,120.004,765.005,090.005,090.001,612,600
Feb 20, 20254,850.004,905.004,715.004,835.004,835.001,502,400
Feb 19, 20254,920.004,990.004,760.004,830.004,830.002,058,400
Feb 18, 20254,750.005,030.004,735.004,895.004,895.004,973,900
Feb 17, 20254,540.004,600.004,530.004,600.004,600.003,704,300
Feb 14, 20253,955.003,955.003,885.003,900.003,900.001,284,600
Feb 13, 20253,875.003,980.003,875.003,950.003,950.00986,300
Feb 12, 20253,950.003,960.003,825.003,905.003,905.001,252,300
Feb 10, 20253,870.003,965.003,820.003,925.003,925.001,128,200
Feb 7, 20253,935.004,010.003,820.003,930.003,930.002,025,600
Feb 6, 20254,025.004,320.004,015.004,160.004,160.003,341,100
Feb 5, 20253,895.003,965.003,815.003,960.003,960.001,587,700
Feb 4, 20253,795.003,910.003,755.003,825.003,825.001,550,000
Feb 3, 20253,700.003,750.003,660.003,660.003,660.001,068,900
Jan 31, 20253,820.003,955.003,795.003,810.003,810.001,862,200
Jan 30, 20253,650.003,705.003,585.003,680.003,680.001,415,600
Jan 29, 20253,800.003,820.003,580.003,665.003,665.002,304,000
Jan 28, 20253,750.003,820.003,665.003,730.003,730.002,464,000
Jan 27, 20254,105.004,105.003,935.003,955.003,955.001,787,900
Jan 24, 20254,160.004,260.004,105.004,155.004,155.001,654,600
Jan 23, 20254,490.004,510.004,295.004,350.004,350.001,712,100
Jan 22, 20254,210.004,450.004,185.004,350.004,350.002,036,000
Jan 21, 20254,115.004,155.003,970.004,090.004,090.001,594,800
Jan 20, 20253,900.004,155.003,860.004,045.004,045.002,039,800
Jan 17, 20253,810.003,865.003,730.003,865.003,865.001,194,100
Jan 16, 20253,850.003,870.003,710.003,845.003,845.001,859,500
Jan 15, 20253,915.003,920.003,730.003,765.003,765.001,720,000
Jan 14, 20254,300.004,300.003,900.003,910.003,910.003,545,200
Jan 10, 20254,375.004,560.004,350.004,450.004,450.001,579,000
Jan 9, 20254,560.004,610.004,420.004,445.004,445.002,075,600
Jan 8, 20254,345.004,675.004,300.004,640.004,640.003,030,400
Jan 7, 20254,100.004,440.004,055.004,355.004,355.003,302,100
Jan 6, 20253,790.003,925.003,740.003,890.003,890.001,032,200
Dec 30, 20243,760.003,785.003,715.003,775.003,775.00735,900
Dec 27, 2024 70 Dividend
Dec 27, 20243,760.003,830.003,755.003,775.003,775.00860,300
Dec 26, 20243,815.003,845.003,775.003,800.003,730.00828,400
Dec 25, 20243,885.003,920.003,800.003,855.003,783.99569,300
Dec 24, 20243,985.004,005.003,870.003,885.003,813.43729,900
Dec 23, 20243,875.003,935.003,835.003,935.003,862.51715,400
Dec 20, 20243,860.003,975.003,840.003,845.003,774.171,103,300
Dec 19, 20243,970.004,060.003,890.003,915.003,842.882,491,200
Dec 18, 20243,965.004,220.003,935.004,165.004,088.281,816,600
Dec 17, 20244,050.004,100.003,945.003,980.003,906.681,219,800
Dec 16, 20243,820.004,180.003,815.004,000.003,926.323,258,000
Dec 13, 20243,850.003,850.003,735.003,790.003,720.18876,500
Dec 12, 20243,740.003,840.003,685.003,825.003,754.542,711,800
Dec 11, 20243,555.003,630.003,465.003,600.003,533.681,391,600
Dec 10, 20243,545.003,630.003,525.003,610.003,543.50998,400
Dec 9, 20243,815.003,815.003,550.003,575.003,509.142,433,500
Dec 6, 20243,940.003,940.003,750.003,820.003,749.631,429,100
Dec 5, 20244,090.004,120.003,960.003,980.003,906.681,360,900
Dec 4, 20243,950.004,000.003,875.003,920.003,847.79853,800
Dec 3, 20243,945.004,065.003,935.003,965.003,891.961,692,200
Dec 2, 20243,770.003,880.003,750.003,805.003,734.911,193,700
Nov 29, 20243,815.003,845.003,690.003,735.003,666.201,309,700
Nov 28, 20243,775.003,960.003,650.003,885.003,813.432,626,400
Nov 27, 20243,910.004,025.003,865.003,915.003,842.881,139,300
Nov 26, 20243,975.003,975.003,815.003,945.003,872.331,294,900
Nov 25, 20243,850.004,095.003,840.003,965.003,891.962,110,800
Nov 22, 20243,835.003,915.003,805.003,820.003,749.63936,900
Nov 21, 20243,710.003,790.003,585.003,775.003,705.461,291,500
Nov 20, 20243,760.003,850.003,695.003,710.003,641.66893,900
Nov 19, 20243,720.003,800.003,640.003,725.003,656.38870,900
Nov 18, 20243,725.003,785.003,670.003,755.003,685.831,371,300
Nov 15, 20243,725.003,905.003,705.003,840.003,769.261,602,700
Nov 14, 20243,820.003,915.003,655.003,665.003,597.491,558,500
Nov 13, 20244,065.004,100.003,800.003,800.003,730.001,846,800
Nov 12, 20244,165.004,170.003,815.003,910.003,837.974,447,600
Nov 11, 20243,820.003,880.003,620.003,675.003,607.301,447,100
Nov 8, 20243,915.003,935.003,790.003,855.003,783.99702,900
Nov 7, 20244,050.004,050.003,800.003,845.003,774.171,120,800
Nov 6, 20243,760.003,890.003,730.003,800.003,730.00919,500
Nov 5, 20243,695.003,760.003,610.003,705.003,636.75802,900
Nov 1, 20243,750.003,775.003,620.003,645.003,577.861,453,100
Oct 31, 20243,710.003,965.003,700.003,935.003,862.511,132,600
Oct 30, 20243,805.004,060.003,795.003,920.003,847.791,307,100
Oct 29, 20243,675.003,815.003,645.003,735.003,666.20696,800
Oct 28, 20243,585.003,755.003,550.003,740.003,671.11913,400
Oct 25, 20243,640.003,660.003,570.003,580.003,514.05562,700
Oct 24, 20243,650.003,710.003,620.003,650.003,582.76758,900
Oct 23, 20243,675.003,765.003,660.003,710.003,641.66695,200
Oct 22, 20243,785.003,815.003,645.003,690.003,622.03769,700
Oct 21, 20243,585.003,790.003,580.003,790.003,720.181,047,900
Oct 18, 20243,565.003,630.003,450.003,600.003,533.681,283,200
Oct 17, 20243,685.003,690.003,570.003,590.003,523.87782,300
Oct 16, 20243,755.003,755.003,625.003,670.003,602.391,611,000
Oct 15, 20243,830.004,100.003,820.004,035.003,960.671,215,100
Oct 11, 20243,790.003,825.003,760.003,760.003,690.74532,300
Oct 10, 20243,960.003,995.003,775.003,805.003,734.91794,000
Oct 9, 20243,840.003,955.003,815.003,895.003,823.251,013,900
Oct 8, 20243,830.003,875.003,740.003,770.003,700.55623,200
Oct 7, 20243,985.004,030.003,845.003,880.003,808.53878,600
Oct 4, 20243,885.003,950.003,850.003,880.003,808.53482,700
Oct 3, 20244,015.004,020.003,885.003,895.003,823.25939,600
Oct 2, 20243,945.003,980.003,805.003,810.003,739.821,091,300
Oct 1, 20244,005.004,115.004,005.004,105.004,029.381,036,000
Sep 30, 20244,130.004,150.003,935.003,935.003,862.511,563,000
Sep 27, 20244,095.004,370.004,070.004,340.004,260.052,709,900
Sep 26, 20243,810.004,000.003,800.003,980.003,906.681,865,200
Sep 25, 20243,615.003,675.003,570.003,600.003,533.68656,000
Sep 24, 20243,740.003,780.003,615.003,615.003,548.41846,500
Sep 20, 20243,750.003,820.003,695.003,715.003,646.57849,100
Sep 19, 20243,685.003,685.003,595.003,610.003,543.50706,300
Sep 18, 20243,615.003,625.003,505.003,585.003,518.96735,300
Sep 17, 20243,650.003,680.003,500.003,545.003,479.70747,800
Sep 13, 20243,725.003,765.003,610.003,625.003,558.22724,200
Sep 12, 20243,735.003,790.003,630.003,735.003,666.20860,800
Sep 11, 20243,645.003,680.003,500.003,550.003,484.611,059,400
Sep 10, 20243,690.003,750.003,605.003,700.003,631.84795,800
Sep 9, 20243,500.003,740.003,475.003,695.003,626.931,323,100
Sep 6, 20243,850.003,865.003,725.003,760.003,690.741,327,000
Sep 5, 20243,895.004,005.003,850.003,890.003,818.341,129,200
Sep 4, 20244,120.004,165.003,920.003,965.003,891.961,654,700
Sep 3, 20244,645.004,660.004,385.004,430.004,348.391,074,400
Sep 2, 20244,850.004,865.004,625.004,630.004,544.71959,300
Aug 30, 20244,610.004,870.004,580.004,800.004,711.581,360,400
Aug 29, 20244,460.004,550.004,420.004,510.004,426.92767,200
Aug 28, 20244,560.004,625.004,475.004,600.004,515.26821,700
Aug 27, 20244,550.004,600.004,505.004,575.004,490.72679,200
Aug 26, 20244,715.004,745.004,595.004,610.004,525.08717,500
Aug 23, 20244,840.004,910.004,730.004,745.004,657.591,124,300
Aug 22, 20244,975.005,050.004,870.004,930.004,839.181,157,100
Aug 21, 20245,010.005,120.004,850.004,915.004,824.461,278,000
Aug 20, 20245,300.005,330.005,140.005,160.005,064.95876,900
Aug 19, 20245,180.005,450.005,100.005,100.005,006.051,197,800
Aug 16, 20245,200.005,320.005,030.005,240.005,143.471,852,000
Aug 15, 20244,570.004,935.004,540.004,930.004,839.183,251,800
Aug 14, 20244,900.005,050.004,475.004,500.004,417.113,817,000
Aug 13, 20244,995.005,100.004,850.004,930.004,839.182,136,800
Aug 9, 20245,290.005,430.004,750.005,080.004,986.422,392,300
Aug 8, 20245,040.005,190.004,770.005,100.005,006.051,613,300
Aug 7, 20244,635.005,390.004,630.005,140.005,045.321,750,300
Aug 6, 20244,780.004,820.004,530.004,705.004,618.331,559,700
Aug 5, 20244,595.004,595.004,220.004,220.004,142.261,397,300
Aug 2, 20245,500.005,580.005,160.005,220.005,123.841,272,300
Aug 1, 20246,100.006,240.005,760.005,800.005,693.161,345,000
Jul 31, 20245,480.006,080.005,460.006,000.005,889.471,344,100
Jul 30, 20245,620.005,670.005,470.005,580.005,477.211,237,100
Jul 29, 20245,630.005,790.005,570.005,680.005,575.37977,900
Jul 26, 20245,580.005,690.005,510.005,530.005,428.131,222,900
Jul 25, 20246,000.006,000.005,640.005,680.005,575.371,266,000
Jul 24, 20246,250.006,520.006,190.006,250.006,134.871,134,000
Jul 23, 20246,270.006,350.006,160.006,320.006,203.581,308,900
Jul 22, 20246,340.006,430.005,930.005,930.005,820.761,123,400
Jul 19, 20246,220.006,450.006,170.006,400.006,282.11913,800
Jul 18, 20246,330.006,370.006,160.006,190.006,075.971,487,300
Jul 17, 20247,300.007,330.006,590.006,610.006,488.241,971,400
Jul 16, 20247,130.007,460.007,100.007,250.007,116.451,400,500
Jul 12, 20247,100.007,410.007,020.007,240.007,106.631,439,900
Jul 11, 20247,480.007,540.007,190.007,250.007,116.451,388,800
Jul 10, 20247,120.007,440.007,090.007,440.007,302.951,468,800
Jul 9, 20247,150.007,280.007,070.007,120.006,988.841,296,100
Jul 8, 20247,020.007,250.006,980.007,010.006,880.871,392,200
Jul 5, 20247,010.007,310.006,930.006,950.006,821.971,294,600
Jul 4, 20246,900.007,180.006,830.007,000.006,871.051,836,300
Jul 3, 20246,550.006,840.006,530.006,710.006,586.391,033,800
Jul 2, 20246,600.006,610.006,440.006,560.006,439.16717,800
Jul 1, 20246,780.006,960.006,510.006,610.006,488.241,120,300
Jun 28, 20246,710.006,780.006,590.006,690.006,566.76912,900
Jun 27, 20246,730.006,920.006,700.006,730.006,606.031,597,200
Jun 26, 20246,750.007,030.006,720.007,030.006,900.502,327,100
Jun 25, 20246,260.006,700.006,250.006,550.006,429.341,305,300
Jun 24, 20246,360.006,480.006,210.006,450.006,331.18674,500
Jun 21, 20246,300.006,410.006,210.006,370.006,252.661,367,100
Jun 20, 20246,000.006,500.005,930.006,500.006,380.261,474,100
Jun 19, 20246,070.006,320.005,960.006,020.005,909.111,207,900
Jun 18, 20245,970.006,010.005,810.005,870.005,761.87675,300
Jun 17, 20245,840.005,920.005,700.005,890.005,781.50780,000
Jun 14, 20246,030.006,180.005,970.006,010.005,899.291,179,200
Jun 13, 20246,230.006,420.006,040.006,100.005,987.631,657,600
Jun 12, 20246,100.006,220.005,970.006,030.005,918.921,039,200
Jun 11, 20245,860.006,190.005,820.006,130.006,017.081,444,200
Jun 10, 20245,710.005,820.005,680.005,760.005,653.89515,900
Jun 7, 20245,790.005,940.005,650.005,660.005,555.74729,100
Jun 6, 20245,920.005,960.005,780.005,820.005,712.79750,200
Jun 5, 20245,860.005,950.005,600.005,630.005,526.29968,200
Jun 4, 20245,800.005,930.005,700.005,790.005,683.34831,000
Jun 3, 20245,750.005,900.005,670.005,900.005,791.32784,000
May 31, 20245,700.005,840.005,570.005,770.005,663.711,536,500
May 30, 20246,010.006,030.005,680.005,720.005,614.631,591,400
May 29, 20246,390.006,480.006,080.006,110.005,997.451,253,700
May 28, 20246,090.006,430.006,050.006,390.006,272.291,497,200
May 27, 20246,020.006,120.005,870.006,040.005,928.741,139,500
May 24, 20246,260.006,320.005,830.005,990.005,879.662,556,100
May 23, 20246,560.006,730.006,400.006,440.006,321.372,454,100
May 22, 20246,500.006,500.006,240.006,270.006,154.501,606,500
May 21, 20246,700.006,770.006,510.006,520.006,399.891,238,200
May 20, 20246,870.006,910.006,620.006,660.006,537.321,805,600
May 17, 20247,250.007,290.006,940.006,940.006,812.161,489,000
May 16, 20247,040.007,340.006,720.007,270.007,136.082,312,700
May 15, 20247,110.007,110.006,770.006,840.006,714.001,588,800
May 14, 20248,350.008,360.006,760.007,180.007,047.745,174,600
May 13, 20247,800.008,140.007,710.007,990.007,842.821,776,000
May 10, 20247,690.007,880.007,620.007,740.007,597.421,079,700
May 9, 20247,790.007,970.007,740.007,840.007,695.581,048,300
May 8, 20247,600.007,930.007,580.007,850.007,705.391,314,100
May 7, 20247,600.007,810.007,540.007,750.007,607.241,886,700
May 2, 20246,860.007,400.006,810.007,310.007,175.342,822,800
May 1, 20246,630.006,900.006,560.006,710.006,586.391,001,600
Apr 30, 20246,960.006,970.006,630.006,680.006,556.951,329,000
Apr 26, 20246,940.007,000.006,700.006,860.006,733.631,009,500
Apr 25, 20246,810.006,940.006,660.006,740.006,615.84904,200
Apr 24, 20246,740.006,960.006,610.006,910.006,782.711,664,600
Apr 23, 20246,700.006,700.006,290.006,440.006,321.371,571,500
Apr 22, 20246,560.006,700.006,240.006,500.006,380.262,017,900

Related Tickers

6855.T Japan Electronic Materials Corporation
1,648.00
+0.18%
 
6941.T Yamaichi Electronics Co.,Ltd.
1,844.00
-1.07%
 
6920.T Lasertec Corporation
11,860.00
-2.95%
 
8035.T Tokyo Electron Limited
19,180.00
-1.29%
 
6857.T Advantest Corporation
5,391.00
-0.83%
 
LRCX Lam Research Corporation
63.49
+1.76%
 
AMAT Applied Materials, Inc.
137.88
+1.72%
 
ASML ASML Holding N.V.
638.94
+2.28%