Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
3,870.00
-280.00
(-6.75%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
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 65.00 Dividend
Dec 27, 20243,760.003,830.003,755.003,775.003,775.00860,300
Dec 26, 20243,815.003,845.003,775.003,800.003,735.00828,400
Dec 25, 20243,885.003,920.003,800.003,855.003,789.06569,300
Dec 24, 20243,985.004,005.003,870.003,885.003,818.55729,900
Dec 23, 20243,875.003,935.003,835.003,935.003,867.69715,400
Dec 20, 20243,860.003,975.003,840.003,845.003,779.231,103,300
Dec 19, 20243,970.004,060.003,890.003,915.003,848.032,491,200
Dec 18, 20243,965.004,220.003,935.004,165.004,093.761,816,600
Dec 17, 20244,050.004,100.003,945.003,980.003,911.921,219,800
Dec 16, 20243,820.004,180.003,815.004,000.003,931.583,258,000
Dec 13, 20243,850.003,850.003,735.003,790.003,725.17876,500
Dec 12, 20243,740.003,840.003,685.003,825.003,759.572,711,800
Dec 11, 20243,555.003,630.003,465.003,600.003,538.421,391,600
Dec 10, 20243,545.003,630.003,525.003,610.003,548.25998,400
Dec 9, 20243,815.003,815.003,550.003,575.003,513.852,433,500
Dec 6, 20243,940.003,940.003,750.003,820.003,754.661,429,100
Dec 5, 20244,090.004,120.003,960.003,980.003,911.921,360,900
Dec 4, 20243,950.004,000.003,875.003,920.003,852.95853,800
Dec 3, 20243,945.004,065.003,935.003,965.003,897.181,692,200
Dec 2, 20243,770.003,880.003,750.003,805.003,739.911,193,700
Nov 29, 20243,815.003,845.003,690.003,735.003,671.111,309,700
Nov 28, 20243,775.003,960.003,650.003,885.003,818.552,626,400
Nov 27, 20243,910.004,025.003,865.003,915.003,848.031,139,300
Nov 26, 20243,975.003,975.003,815.003,945.003,877.521,294,900
Nov 25, 20243,850.004,095.003,840.003,965.003,897.182,110,800
Nov 22, 20243,835.003,915.003,805.003,820.003,754.66936,900
Nov 21, 20243,710.003,790.003,585.003,775.003,710.431,291,500
Nov 20, 20243,760.003,850.003,695.003,710.003,646.54893,900
Nov 19, 20243,720.003,800.003,640.003,725.003,661.28870,900
Nov 18, 20243,725.003,785.003,670.003,755.003,690.771,371,300
Nov 15, 20243,725.003,905.003,705.003,840.003,774.321,602,700
Nov 14, 20243,820.003,915.003,655.003,665.003,602.311,558,500
Nov 13, 20244,065.004,100.003,800.003,800.003,735.001,846,800
Nov 12, 20244,165.004,170.003,815.003,910.003,843.124,447,600
Nov 11, 20243,820.003,880.003,620.003,675.003,612.141,447,100
Nov 8, 20243,915.003,935.003,790.003,855.003,789.06702,900
Nov 7, 20244,050.004,050.003,800.003,845.003,779.231,120,800
Nov 6, 20243,760.003,890.003,730.003,800.003,735.00919,500
Nov 5, 20243,695.003,760.003,610.003,705.003,641.63802,900
Nov 1, 20243,750.003,775.003,620.003,645.003,582.651,453,100
Oct 31, 20243,710.003,965.003,700.003,935.003,867.691,132,600
Oct 30, 20243,805.004,060.003,795.003,920.003,852.951,307,100
Oct 29, 20243,675.003,815.003,645.003,735.003,671.11696,800
Oct 28, 20243,585.003,755.003,550.003,740.003,676.03913,400
Oct 25, 20243,640.003,660.003,570.003,580.003,518.76562,700
Oct 24, 20243,650.003,710.003,620.003,650.003,587.57758,900
Oct 23, 20243,675.003,765.003,660.003,710.003,646.54695,200
Oct 22, 20243,785.003,815.003,645.003,690.003,626.88769,700
Oct 21, 20243,585.003,790.003,580.003,790.003,725.171,047,900
Oct 18, 20243,565.003,630.003,450.003,600.003,538.421,283,200
Oct 17, 20243,685.003,690.003,570.003,590.003,528.59782,300
Oct 16, 20243,755.003,755.003,625.003,670.003,607.221,611,000
Oct 15, 20243,830.004,100.003,820.004,035.003,965.981,215,100
Oct 11, 20243,790.003,825.003,760.003,760.003,695.68532,300
Oct 10, 20243,960.003,995.003,775.003,805.003,739.91794,000
Oct 9, 20243,840.003,955.003,815.003,895.003,828.381,013,900
Oct 8, 20243,830.003,875.003,740.003,770.003,705.51623,200
Oct 7, 20243,985.004,030.003,845.003,880.003,813.63878,600
Oct 4, 20243,885.003,950.003,850.003,880.003,813.63482,700
Oct 3, 20244,015.004,020.003,885.003,895.003,828.38939,600
Oct 2, 20243,945.003,980.003,805.003,810.003,744.831,091,300
Oct 1, 20244,005.004,115.004,005.004,105.004,034.781,036,000
Sep 30, 20244,130.004,150.003,935.003,935.003,867.691,563,000
Sep 27, 20244,095.004,370.004,070.004,340.004,265.762,709,900
Sep 26, 20243,810.004,000.003,800.003,980.003,911.921,865,200
Sep 25, 20243,615.003,675.003,570.003,600.003,538.42656,000
Sep 24, 20243,740.003,780.003,615.003,615.003,553.16846,500
Sep 20, 20243,750.003,820.003,695.003,715.003,651.45849,100
Sep 19, 20243,685.003,685.003,595.003,610.003,548.25706,300
Sep 18, 20243,615.003,625.003,505.003,585.003,523.68735,300
Sep 17, 20243,650.003,680.003,500.003,545.003,484.36747,800
Sep 13, 20243,725.003,765.003,610.003,625.003,562.99724,200
Sep 12, 20243,735.003,790.003,630.003,735.003,671.11860,800
Sep 11, 20243,645.003,680.003,500.003,550.003,489.281,059,400
Sep 10, 20243,690.003,750.003,605.003,700.003,636.71795,800
Sep 9, 20243,500.003,740.003,475.003,695.003,631.801,323,100
Sep 6, 20243,850.003,865.003,725.003,760.003,695.681,327,000
Sep 5, 20243,895.004,005.003,850.003,890.003,823.461,129,200
Sep 4, 20244,120.004,165.003,920.003,965.003,897.181,654,700
Sep 3, 20244,645.004,660.004,385.004,430.004,354.221,074,400
Sep 2, 20244,850.004,865.004,625.004,630.004,550.80959,300
Aug 30, 20244,610.004,870.004,580.004,800.004,717.891,360,400
Aug 29, 20244,460.004,550.004,420.004,510.004,432.85767,200
Aug 28, 20244,560.004,625.004,475.004,600.004,521.32821,700
Aug 27, 20244,550.004,600.004,505.004,575.004,496.74679,200
Aug 26, 20244,715.004,745.004,595.004,610.004,531.14717,500
Aug 23, 20244,840.004,910.004,730.004,745.004,663.841,124,300
Aug 22, 20244,975.005,050.004,870.004,930.004,845.671,157,100
Aug 21, 20245,010.005,120.004,850.004,915.004,830.931,278,000
Aug 20, 20245,300.005,330.005,140.005,160.005,071.74876,900
Aug 19, 20245,180.005,450.005,100.005,100.005,012.761,197,800
Aug 16, 20245,200.005,320.005,030.005,240.005,150.371,852,000
Aug 15, 20244,570.004,935.004,540.004,930.004,845.673,251,800
Aug 14, 20244,900.005,050.004,475.004,500.004,423.033,817,000
Aug 13, 20244,995.005,100.004,850.004,930.004,845.672,136,800
Aug 9, 20245,290.005,430.004,750.005,080.004,993.102,392,300
Aug 8, 20245,040.005,190.004,770.005,100.005,012.761,613,300
Aug 7, 20244,635.005,390.004,630.005,140.005,052.081,750,300
Aug 6, 20244,780.004,820.004,530.004,705.004,624.521,559,700
Aug 5, 20244,595.004,595.004,220.004,220.004,147.821,397,300
Aug 2, 20245,500.005,580.005,160.005,220.005,130.711,272,300
Aug 1, 20246,100.006,240.005,760.005,800.005,700.791,345,000
Jul 31, 20245,480.006,080.005,460.006,000.005,897.371,344,100
Jul 30, 20245,620.005,670.005,470.005,580.005,484.551,237,100
Jul 29, 20245,630.005,790.005,570.005,680.005,582.84977,900
Jul 26, 20245,580.005,690.005,510.005,530.005,435.411,222,900
Jul 25, 20246,000.006,000.005,640.005,680.005,582.841,266,000
Jul 24, 20246,250.006,520.006,190.006,250.006,143.091,134,000
Jul 23, 20246,270.006,350.006,160.006,320.006,211.891,308,900
Jul 22, 20246,340.006,430.005,930.005,930.005,828.571,123,400
Jul 19, 20246,220.006,450.006,170.006,400.006,290.53913,800
Jul 18, 20246,330.006,370.006,160.006,190.006,084.121,487,300
Jul 17, 20247,300.007,330.006,590.006,610.006,496.931,971,400
Jul 16, 20247,130.007,460.007,100.007,250.007,125.991,400,500
Jul 12, 20247,100.007,410.007,020.007,240.007,116.161,439,900
Jul 11, 20247,480.007,540.007,190.007,250.007,125.991,388,800
Jul 10, 20247,120.007,440.007,090.007,440.007,312.741,468,800
Jul 9, 20247,150.007,280.007,070.007,120.006,998.211,296,100
Jul 8, 20247,020.007,250.006,980.007,010.006,890.091,392,200
Jul 5, 20247,010.007,310.006,930.006,950.006,831.121,294,600
Jul 4, 20246,900.007,180.006,830.007,000.006,880.261,836,300
Jul 3, 20246,550.006,840.006,530.006,710.006,595.221,033,800
Jul 2, 20246,600.006,610.006,440.006,560.006,447.79717,800
Jul 1, 20246,780.006,960.006,510.006,610.006,496.931,120,300
Jun 28, 20246,710.006,780.006,590.006,690.006,575.57912,900
Jun 27, 20246,730.006,920.006,700.006,730.006,614.881,597,200
Jun 26, 20246,750.007,030.006,720.007,030.006,909.752,327,100
Jun 25, 20246,260.006,700.006,250.006,550.006,437.961,305,300
Jun 24, 20246,360.006,480.006,210.006,450.006,339.67674,500
Jun 21, 20246,300.006,410.006,210.006,370.006,261.041,367,100
Jun 20, 20246,000.006,500.005,930.006,500.006,388.821,474,100
Jun 19, 20246,070.006,320.005,960.006,020.005,917.031,207,900
Jun 18, 20245,970.006,010.005,810.005,870.005,769.59675,300
Jun 17, 20245,840.005,920.005,700.005,890.005,789.25780,000
Jun 14, 20246,030.006,180.005,970.006,010.005,907.201,179,200
Jun 13, 20246,230.006,420.006,040.006,100.005,995.661,657,600
Jun 12, 20246,100.006,220.005,970.006,030.005,926.851,039,200
Jun 11, 20245,860.006,190.005,820.006,130.006,025.141,444,200
Jun 10, 20245,710.005,820.005,680.005,760.005,661.47515,900
Jun 7, 20245,790.005,940.005,650.005,660.005,563.18729,100
Jun 6, 20245,920.005,960.005,780.005,820.005,720.45750,200
Jun 5, 20245,860.005,950.005,600.005,630.005,533.70968,200
Jun 4, 20245,800.005,930.005,700.005,790.005,690.96831,000
Jun 3, 20245,750.005,900.005,670.005,900.005,799.08784,000
May 31, 20245,700.005,840.005,570.005,770.005,671.301,536,500
May 30, 20246,010.006,030.005,680.005,720.005,622.161,591,400
May 29, 20246,390.006,480.006,080.006,110.006,005.491,253,700
May 28, 20246,090.006,430.006,050.006,390.006,280.701,497,200
May 27, 20246,020.006,120.005,870.006,040.005,936.681,139,500
May 24, 20246,260.006,320.005,830.005,990.005,887.542,556,100
May 23, 20246,560.006,730.006,400.006,440.006,329.842,454,100
May 22, 20246,500.006,500.006,240.006,270.006,162.751,606,500
May 21, 20246,700.006,770.006,510.006,520.006,408.471,238,200
May 20, 20246,870.006,910.006,620.006,660.006,546.081,805,600
May 17, 20247,250.007,290.006,940.006,940.006,821.291,489,000
May 16, 20247,040.007,340.006,720.007,270.007,145.642,312,700
May 15, 20247,110.007,110.006,770.006,840.006,723.001,588,800
May 14, 20248,350.008,360.006,760.007,180.007,057.185,174,600
May 13, 20247,800.008,140.007,710.007,990.007,853.331,776,000
May 10, 20247,690.007,880.007,620.007,740.007,607.601,079,700
May 9, 20247,790.007,970.007,740.007,840.007,705.891,048,300
May 8, 20247,600.007,930.007,580.007,850.007,715.721,314,100
May 7, 20247,600.007,810.007,540.007,750.007,617.431,886,700
May 2, 20246,860.007,400.006,810.007,310.007,184.962,822,800
May 1, 20246,630.006,900.006,560.006,710.006,595.221,001,600
Apr 30, 20246,960.006,970.006,630.006,680.006,565.741,329,000
Apr 26, 20246,940.007,000.006,700.006,860.006,742.661,009,500
Apr 25, 20246,810.006,940.006,660.006,740.006,624.71904,200
Apr 24, 20246,740.006,960.006,610.006,910.006,791.801,664,600
Apr 23, 20246,700.006,700.006,290.006,440.006,329.841,571,500
Apr 22, 20246,560.006,700.006,240.006,500.006,388.822,017,900
Apr 19, 20247,060.007,090.006,590.006,760.006,644.372,133,000
Apr 18, 20246,970.007,570.006,800.007,370.007,243.931,663,400
Apr 17, 20247,320.007,380.007,060.007,110.006,988.381,171,800
Apr 16, 20247,540.007,560.007,060.007,170.007,047.351,331,100
Apr 15, 20247,490.007,800.007,470.007,740.007,607.60713,100
Apr 12, 20247,800.007,880.007,580.007,640.007,509.321,253,500
Apr 11, 20247,250.007,540.007,160.007,430.007,302.91872,400
Apr 10, 20247,380.007,470.007,240.007,380.007,253.76837,500
Apr 9, 20247,420.007,530.007,270.007,400.007,273.421,225,600
Apr 8, 20247,790.007,850.007,310.007,390.007,263.591,548,100
Apr 5, 20247,810.008,000.007,540.007,650.007,519.141,443,800
Apr 4, 20248,050.008,260.007,990.008,110.007,971.281,319,100
Apr 3, 20247,850.008,150.007,760.007,900.007,764.871,491,400
Apr 2, 20248,240.008,290.007,870.007,980.007,843.501,404,600
Apr 1, 20248,770.008,900.007,970.008,090.007,951.622,836,800
Mar 29, 20248,310.008,830.008,180.008,820.008,669.131,697,300
Mar 28, 20248,300.008,530.008,210.008,250.008,108.881,455,100
Mar 27, 20248,190.008,640.008,020.008,300.008,158.031,939,500
Mar 26, 20248,240.008,470.008,160.008,290.008,148.201,590,500
Mar 25, 20248,130.008,320.008,000.008,210.008,069.571,823,200
Mar 22, 20248,160.008,170.007,900.008,030.007,892.641,545,500
Mar 21, 20247,880.008,220.007,750.008,200.008,059.742,315,200
Mar 19, 20247,590.007,620.007,300.007,490.007,361.881,483,800
Mar 18, 20247,520.007,800.007,440.007,680.007,548.631,288,800
Mar 15, 20247,260.007,550.007,160.007,540.007,411.031,401,300
Mar 14, 20247,500.007,620.007,180.007,500.007,371.711,655,900
Mar 13, 20247,650.007,650.007,650.007,650.007,519.1468,600
Mar 12, 20247,180.007,750.007,120.007,560.007,430.682,538,400
Mar 11, 20247,300.007,420.007,040.007,330.007,204.623,233,100
Mar 8, 20248,150.008,450.007,680.007,820.007,686.243,251,800
Mar 7, 20248,410.008,620.007,890.008,000.007,863.163,244,600
Mar 6, 20247,980.008,290.007,870.008,290.008,148.202,108,700
Mar 5, 20248,000.008,310.007,870.008,280.008,138.372,118,700
Mar 4, 20248,470.008,480.007,940.008,230.008,089.223,436,200

Related Tickers

7729.T Tokyo Seimitsu Co., Ltd.
7,896.00
-1.62%
 
6323.T Rorze Corporation
1,580.50
-1.95%
 
6315.T TOWA Corporation
1,510.00
-0.92%
 
272110.KQ KNJ Co., Ltd.
14,650.00
+0.55%
 
6855.T Japan Electronic Materials Corporation
2,036.00
-5.04%
 
240810.KQ Wonik IPS Co., Ltd.
25,500.00
+0.59%
 
131970.KQ DOOSAN TESNA Inc.
29,950.00
-0.66%
 
6967.T Shinko Electric Industries Co., Ltd.
5,903.00
0.00%
 
TKY.HA Tokyo Electron Ltd
140.80
-0.18%
 
7735.T SCREEN Holdings Co., Ltd.
11,160.00
+4.69%