Hosokawa Micron Corporation (6277.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6277.T Historical Return
If you invested ¥1000 in Hosokawa Micron Corporation (6277.T) 10 years ago, it would be worth ¥4,775.5 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,736.61, while ¥1000 invested 1 year ago would be worth ¥942.98. This corresponds to total returns of 377.55%, 73.66%, -5.7%, respectively, with annualized returns of 16.91%, 11.66%, -5.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6277.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,990 | 5,030 | 5,030 | 5,090 | 4,925 | 51,900 |
| July 30, 2026 | 4,875 | 4,990 | 4,990 | 4,990 | 4,850 | 44,400 |
| July 29, 2026 | 5,000 | 4,935 | 4,935 | 5,020 | 4,840 | 58,100 |
| July 28, 2026 | 5,030 | 4,935 | 4,935 | 5,030 | 4,890 | 39,800 |
| July 27, 2026 | 4,935 | 5,020 | 5,020 | 5,050 | 4,850 | 36,800 |
| July 23, 2026 | 4,940 | 4,920 | 4,920 | 4,955 | 4,885 | 16,400 |
| July 22, 2026 | 4,925 | 4,895 | 4,895 | 4,965 | 4,855 | 30,100 |
| July 21, 2026 | 4,855 | 4,890 | 4,890 | 4,930 | 4,825 | 36,700 |
| July 17, 2026 | 4,925 | 4,805 | 4,805 | 4,925 | 4,705 | 41,500 |
| July 16, 2026 | 4,995 | 4,890 | 4,890 | 4,995 | 4,885 | 14,500 |
| July 15, 2026 | 4,870 | 4,945 | 4,945 | 4,945 | 4,870 | 20,400 |
| July 14, 2026 | 4,995 | 4,865 | 4,865 | 5,000 | 4,865 | 16,800 |
| July 13, 2026 | 5,040 | 4,925 | 4,925 | 5,060 | 4,925 | 23,500 |
| July 10, 2026 | 4,930 | 5,040 | 5,040 | 5,110 | 4,880 | 59,300 |
| July 09, 2026 | 4,830 | 4,860 | 4,860 | 4,895 | 4,830 | 17,000 |
| July 08, 2026 | 5,010 | 4,825 | 4,825 | 5,010 | 4,825 | 34,400 |
| July 07, 2026 | 5,010 | 4,960 | 4,960 | 5,110 | 4,940 | 29,200 |
| July 06, 2026 | 5,050 | 5,010 | 5,010 | 5,080 | 5,010 | 16,400 |
| July 03, 2026 | 4,895 | 4,980 | 4,980 | 4,980 | 4,825 | 29,400 |
| July 02, 2026 | 5,020 | 4,895 | 4,895 | 5,020 | 4,880 | 40,500 |
| July 01, 2026 | 4,935 | 4,975 | 4,975 | 4,975 | 4,905 | 30,900 |
| June 30, 2026 | 4,980 | 4,905 | 4,905 | 4,980 | 4,875 | 44,800 |
| June 29, 2026 | 4,995 | 4,955 | 4,955 | 5,010 | 4,875 | 32,300 |
| June 26, 2026 | 4,945 | 4,955 | 4,955 | 4,990 | 4,895 | 40,400 |
| June 25, 2026 | 5,100 | 4,945 | 4,945 | 5,100 | 4,925 | 38,700 |
| June 24, 2026 | 5,050 | 5,000 | 5,000 | 5,070 | 5,000 | 20,500 |
| June 23, 2026 | 5,280 | 5,030 | 5,030 | 5,280 | 5,020 | 22,800 |
| June 22, 2026 | 5,180 | 5,250 | 5,250 | 5,250 | 5,170 | 34,800 |
| June 19, 2026 | 5,300 | 5,180 | 5,180 | 5,320 | 5,180 | 34,400 |
| June 18, 2026 | 5,290 | 5,200 | 5,200 | 5,300 | 5,190 | 26,700 |
| June 17, 2026 | 5,120 | 5,190 | 5,190 | 5,290 | 5,120 | 28,700 |
| June 16, 2026 | 5,140 | 5,120 | 5,120 | 5,170 | 5,080 | 33,100 |
| June 15, 2026 | 5,030 | 5,140 | 5,140 | 5,200 | 5,030 | 40,300 |
| June 12, 2026 | 5,020 | 4,955 | 4,955 | 5,040 | 4,920 | 45,300 |
| June 11, 2026 | 4,890 | 4,950 | 4,950 | 4,970 | 4,830 | 36,100 |
| June 10, 2026 | 5,010 | 4,960 | 4,960 | 5,040 | 4,915 | 34,800 |
| June 09, 2026 | 5,100 | 5,040 | 5,040 | 5,120 | 5,010 | 34,900 |
| June 08, 2026 | 5,140 | 5,100 | 5,100 | 5,170 | 5,040 | 42,400 |
| June 05, 2026 | 5,320 | 5,240 | 5,240 | 5,340 | 5,220 | 28,800 |
| June 04, 2026 | 5,280 | 5,230 | 5,230 | 5,340 | 5,190 | 23,500 |
| June 03, 2026 | 5,200 | 5,350 | 5,350 | 5,380 | 5,150 | 50,400 |
| June 02, 2026 | 5,200 | 5,150 | 5,150 | 5,200 | 4,900 | 96,800 |
| June 01, 2026 | 5,270 | 5,240 | 5,240 | 5,340 | 5,210 | 60,100 |
| May 29, 2026 | 5,300 | 5,270 | 5,270 | 5,450 | 5,270 | 68,500 |
| May 28, 2026 | 5,270 | 5,300 | 5,300 | 5,350 | 5,220 | 37,300 |
| May 27, 2026 | 5,440 | 5,370 | 5,370 | 5,530 | 5,350 | 35,200 |
| May 26, 2026 | 5,410 | 5,400 | 5,400 | 5,450 | 5,330 | 35,100 |
| May 25, 2026 | 5,620 | 5,460 | 5,460 | 5,710 | 5,430 | 52,300 |
| May 22, 2026 | 5,440 | 5,550 | 5,550 | 5,590 | 5,420 | 40,400 |
| May 21, 2026 | 5,440 | 5,410 | 5,410 | 5,470 | 5,390 | 29,000 |
| May 20, 2026 | 5,510 | 5,410 | 5,410 | 5,520 | 5,210 | 64,400 |
| May 19, 2026 | 5,620 | 5,560 | 5,560 | 5,660 | 5,470 | 39,900 |
| May 18, 2026 | 5,740 | 5,590 | 5,590 | 5,740 | 5,510 | 49,800 |
| May 15, 2026 | 5,640 | 5,700 | 5,700 | 5,780 | 5,600 | 63,100 |
| May 14, 2026 | 5,510 | 5,600 | 5,600 | 5,650 | 5,510 | 81,500 |
| May 13, 2026 | 5,470 | 5,540 | 5,540 | 5,600 | 5,370 | 62,700 |
| May 12, 2026 | 5,610 | 5,460 | 5,460 | 5,740 | 5,350 | 112,600 |
| May 11, 2026 | 6,250 | 6,110 | 6,110 | 6,320 | 6,060 | 76,000 |
| May 08, 2026 | 6,030 | 6,320 | 6,320 | 6,320 | 5,970 | 71,100 |
| May 07, 2026 | 6,150 | 6,030 | 6,030 | 6,230 | 6,020 | 60,100 |
AD
