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

12,030.00

-140(-1.15%)

Updated at April 23 03:30PM

Currency In JPY

6871.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	12,210	12,170	12,170	12,300	11,840	717,600
April 21, 2026	12,800	12,460	12,460	12,870	12,420	644,900
April 20, 2026	12,500	12,660	12,660	13,070	12,400	655,500
April 17, 2026	12,630	12,370	12,370	12,630	12,270	515,700
April 16, 2026	12,800	12,910	12,910	13,020	12,570	664,200
April 15, 2026	12,980	12,790	12,790	13,160	12,650	1.24M
April 14, 2026	12,900	12,590	12,590	13,040	12,490	986,500
April 13, 2026	12,640	12,070	12,070	12,730	12,050	1.05M
April 10, 2026	12,450	12,810	12,810	12,840	12,310	989,500
April 09, 2026	11,880	12,190	12,190	12,440	11,640	1.09M
April 08, 2026	11,500	11,870	11,870	11,920	11,220	1.21M
April 07, 2026	10,800	10,650	10,650	11,060	10,590	825,100
April 06, 2026	10,290	10,620	10,620	10,870	10,250	763,500
April 03, 2026	10,060	10,120	10,120	10,310	10,050	476,300
April 02, 2026	10,200	9,800	9,800	10,360	9,710	880,200
April 01, 2026	9,840	10,220	10,220	10,220	9,760	749,200
March 31, 2026	8,950	9,240	9,240	9,390	8,780	1.1M
March 30, 2026	9,540	9,610	9,610	9,690	9,380	759,500
March 27, 2026	9,760	9,960	9,960	9,990	9,570	1.15M
March 26, 2026	10,460	10,160	10,160	10,560	9,910	1.2M
March 25, 2026	10,920	10,990	10,990	11,110	10,780	653,700
March 24, 2026	10,600	10,350	10,350	10,700	10,010	658,900
March 23, 2026	10,580	10,180	10,180	10,680	10,110	904,800
March 19, 2026	10,760	10,880	10,880	11,190	10,620	687,000
March 18, 2026	10,900	11,190	11,190	11,190	10,810	657,400
March 17, 2026	11,430	10,650	10,650	11,430	10,460	949,500
March 16, 2026	10,790	11,130	11,130	11,340	10,780	750,200
March 13, 2026	10,500	10,770	10,770	10,800	10,460	590,100
March 12, 2026	11,050	11,000	11,000	11,300	10,790	674,900
March 11, 2026	11,000	11,310	11,310	11,510	10,870	938,000
March 10, 2026	10,780	10,770	10,800	10,930	10,580	441,200
March 09, 2026	9,870	10,180	10,180	10,350	9,800	1.35M
March 06, 2026	10,790	11,270	11,270	11,370	10,770	678,500
March 05, 2026	11,290	11,090	11,090	11,540	10,830	784,100
March 04, 2026	10,810	10,600	10,690	11,320	10,300	1.12M
March 03, 2026	12,390	11,500	11,500	12,530	11,440	1.31M
March 02, 2026	11,900	12,470	12,470	12,570	11,840	831,200
February 27, 2026	12,000	12,200	12,200	12,200	11,800	1.09M
February 26, 2026	13,200	12,560	12,560	13,270	12,130	1.54M
February 25, 2026	12,500	13,100	13,100	13,290	12,410	1.53M
February 24, 2026	11,780	12,340	12,340	12,490	11,560	1.19M
February 20, 2026	11,790	11,900	11,900	11,950	11,610	711,600
February 19, 2026	12,100	11,950	11,950	12,390	11,650	1.17M
February 18, 2026	12,300	11,880	11,880	12,640	11,700	1.2M
February 17, 2026	12,450	12,250	12,250	12,480	11,880	1.35M
February 16, 2026	12,420	12,440	12,440	12,960	12,050	2.35M
February 13, 2026	10,600	10,620	10,620	10,810	10,350	1.26M
February 12, 2026	10,330	10,550	10,550	10,700	10,230	1.65M
February 10, 2026	9,950	10,290	10,290	10,360	9,860	1.07M
February 09, 2026	9,700	9,900	9,900	10,150	9,470	1.97M
February 06, 2026	8,580	8,950	8,950	9,160	8,570	788,700
February 05, 2026	8,550	8,730	8,730	8,880	8,530	632,900
February 04, 2026	8,590	8,840	8,840	8,840	8,450	788,400
February 03, 2026	8,680	8,880	8,880	8,880	8,560	1.12M
February 02, 2026	8,680	8,420	8,420	8,940	8,380	1.02M
January 30, 2026	8,880	8,920	8,920	8,940	8,630	793,600
January 29, 2026	9,500	8,950	8,950	9,640	8,820	1.25M
January 28, 2026	9,150	9,180	9,180	9,250	8,930	789,300
January 27, 2026	8,710	9,110	9,110	9,140	8,630	749,000
January 26, 2026	8,800	8,740	8,740	8,980	8,580	859,600