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 ¥5,700.79 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,255.84, while ¥1000 invested 1 year ago would be worth ¥1,171.02. This corresponds to total returns of 470.08%, 125.58%, 17.1%, respectively, with annualized returns of 19%, 17.67%, 17.1%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 6,510 | 6,640 | 6,640 | 6,660 | 6,510 | 57,000 |
| October 01, 2026 | 6,340 | 6,610 | 6,610 | 6,640 | 6,310 | 70,700 |
| September 30, 2026 | 6,410 | 6,420 | 6,420 | 6,570 | 6,340 | 97,400 |
| September 29, 2026 | 6,420 | 6,370 | 6,370 | 6,520 | 6,370 | 82,700 |
| September 28, 2026 | 6,700 | 6,500 | 6,500 | 6,920 | 6,480 | 227,600 |
| September 25, 2026 | 6,200 | 6,680 | 6,680 | 6,820 | 6,160 | 219,300 |
| September 24, 2026 | 6,000 | 6,130 | 6,130 | 6,200 | 5,990 | 119,700 |
| September 18, 2026 | 6,010 | 5,980 | 5,980 | 6,130 | 5,930 | 64,600 |
| September 17, 2026 | 5,820 | 6,010 | 6,010 | 6,030 | 5,810 | 37,100 |
| September 16, 2026 | 5,800 | 5,770 | 5,770 | 5,850 | 5,770 | 26,200 |
| September 15, 2026 | 5,700 | 5,780 | 5,780 | 5,790 | 5,610 | 36,000 |
| September 11, 2026 | 5,460 | 5,580 | 5,580 | 5,650 | 5,420 | 46,000 |
| September 10, 2026 | 5,500 | 5,560 | 5,560 | 5,570 | 5,420 | 31,400 |
| September 09, 2026 | 5,460 | 5,530 | 5,530 | 5,580 | 5,460 | 28,600 |
| September 08, 2026 | 5,470 | 5,470 | 5,470 | 5,580 | 5,440 | 44,300 |
| September 07, 2026 | 5,460 | 5,560 | 5,560 | 5,560 | 5,460 | 24,800 |
| September 04, 2026 | 5,450 | 5,420 | 5,420 | 5,450 | 5,330 | 26,200 |
| September 03, 2026 | 5,370 | 5,460 | 5,460 | 5,480 | 5,340 | 40,100 |
| September 02, 2026 | 5,430 | 5,310 | 5,310 | 5,450 | 5,230 | 47,400 |
| September 01, 2026 | 5,520 | 5,530 | 5,530 | 5,570 | 5,440 | 36,900 |
| August 31, 2026 | 5,510 | 5,590 | 5,590 | 5,620 | 5,500 | 32,500 |
| August 28, 2026 | 5,460 | 5,600 | 5,600 | 5,620 | 5,460 | 34,900 |
| August 27, 2026 | 5,400 | 5,460 | 5,460 | 5,510 | 5,400 | 41,600 |
| August 26, 2026 | 5,330 | 5,370 | 5,370 | 5,410 | 5,330 | 24,000 |
| August 25, 2026 | 5,400 | 5,310 | 5,310 | 5,400 | 5,250 | 29,700 |
| August 24, 2026 | 5,300 | 5,340 | 5,340 | 5,420 | 5,300 | 33,500 |
| August 21, 2026 | 5,070 | 5,300 | 5,300 | 5,340 | 5,070 | 50,200 |
| August 20, 2026 | 5,010 | 5,130 | 5,130 | 5,180 | 5,010 | 27,500 |
| August 19, 2026 | 5,160 | 5,010 | 5,010 | 5,160 | 5,010 | 32,600 |
| August 18, 2026 | 5,150 | 5,160 | 5,160 | 5,190 | 5,090 | 28,800 |
| August 17, 2026 | 5,240 | 5,150 | 5,150 | 5,270 | 5,150 | 17,900 |
| August 14, 2026 | 5,160 | 5,240 | 5,240 | 5,240 | 5,140 | 23,000 |
| August 13, 2026 | 5,240 | 5,180 | 5,180 | 5,240 | 5,100 | 24,800 |
| August 12, 2026 | 5,160 | 5,230 | 5,230 | 5,240 | 5,080 | 36,000 |
| August 10, 2026 | 4,995 | 5,140 | 5,140 | 5,230 | 4,840 | 67,000 |
| August 07, 2026 | 5,220 | 5,190 | 5,190 | 5,280 | 5,160 | 31,100 |
| August 06, 2026 | 5,250 | 5,230 | 5,230 | 5,330 | 5,180 | 41,100 |
| August 05, 2026 | 5,200 | 5,250 | 5,250 | 5,340 | 5,200 | 37,200 |
| August 04, 2026 | 4,950 | 5,200 | 5,200 | 5,230 | 4,950 | 54,200 |
| August 03, 2026 | 4,975 | 5,010 | 5,010 | 5,030 | 4,900 | 47,600 |
| 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 |
AD
