Micron Machinery Co., Ltd.(JP:6159)
Â¥1,954.00+64.00 (+3.39%)
JP:6159
Micron Machinery Co., Ltd. historical prices
Â¥1,954.00
At close:+64.00 (+3.39%)
Want to see JP:6159 full AI Analyst Report?
Micron Machinery Co., Ltd. (6159) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,924.00 | 1,954.00 | 1,924.00 | 1,954.00 | 1,954.00 | +3.39% | 3,100 | 1.60 |
| Nov 10, 2026 | 1,900.00 | 1,900.00 | 1,855.00 | 1,890.00 | 1,890.00 | -5.03% | 5,100 | 2.75 |
| Nov 09, 2026 | 1,990.00 | 1,990.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.76% | 600 | 0.32 |
| Nov 06, 2026 | 1,932.00 | 1,990.00 | 1,930.00 | 1,990.00 | 1,990.00 | +3.00% | 800 | 0.43 |
| Nov 05, 2026 | 1,953.00 | 1,953.00 | 1,931.00 | 1,932.00 | 1,932.00 | -1.08% | 700 | 0.37 |
| Nov 04, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.00% | 100 | 0.05 |
| Nov 03, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.10% | 100 | 0.05 |
| Oct 30, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | +1.82% | 100 | 0.05 |
| Oct 29, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.00% | 100 | 0.05 |
| Oct 28, 2026 | 1,922.00 | 1,922.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 300 | 0.16 |
| Oct 27, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | +0.21% | 200 | 0.10 |
| Oct 23, 2026 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.00% | 100 | 0.05 |
| Oct 22, 2026 | 1,922.00 | 1,922.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.98% | 200 | 0.10 |
| Oct 21, 2026 | 1,941.00 | 1,941.00 | 1,918.00 | 1,940.00 | 1,940.00 | -0.51% | 1,500 | 0.75 |
| Oct 20, 2026 | 2,022.00 | 2,022.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 2,800 | 1.42 |
| Oct 19, 2026 | 1,905.00 | 1,990.00 | 1,905.00 | 1,990.00 | 1,990.00 | +4.19% | 1,800 | 0.92 |
| Oct 16, 2026 | 1,910.00 | 1,913.00 | 1,889.00 | 1,910.00 | 1,910.00 | -0.68% | 1,700 | 0.87 |
| Oct 15, 2026 | 1,926.00 | 1,926.00 | 1,865.00 | 1,923.00 | 1,923.00 | -1.13% | 3,400 | 1.78 |
| Oct 14, 2026 | 2,177.00 | 2,177.00 | 1,945.00 | 1,945.00 | 1,945.00 | -6.36% | 13,200 | 7.64 |
| Oct 13, 2026 | 1,942.00 | 2,077.00 | 1,942.00 | 2,077.00 | 2,077.00 | +6.40% | 10,100 | 6.41 |
| Oct 12, 2026 | 1,952.00 | 1,955.00 | 1,935.00 | 1,952.00 | 1,952.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,935.00 | 1,955.00 | 1,935.00 | 1,952.00 | 1,952.00 | +1.40% | 1,900 | 1.11 |
| Oct 08, 2026 | 1,934.00 | 1,934.00 | 1,919.00 | 1,925.00 | 1,925.00 | -0.47% | 300 | 0.16 |
| Oct 07, 2026 | 1,955.00 | 1,955.00 | 1,900.00 | 1,934.00 | 1,934.00 | +0.99% | 2,300 | 1.23 |
| Oct 06, 2026 | 1,900.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,915.00 | +1.70% | 900 | 0.48 |
| Oct 05, 2026 | 1,877.00 | 1,899.00 | 1,860.00 | 1,883.00 | 1,883.00 | +1.24% | 1,300 | 0.69 |
| Oct 02, 2026 | 1,845.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,860.00 | +0.49% | 1,200 | 0.64 |
| Oct 01, 2026 | 1,850.00 | 1,866.00 | 1,850.00 | 1,851.00 | 1,851.00 | +0.05% | 300 | 0.16 |
| Sep 30, 2026 | 1,840.00 | 1,850.00 | 1,823.00 | 1,850.00 | 1,850.00 | +1.93% | 500 | 0.26 |
| Sep 29, 2026 | 1,821.00 | 1,821.00 | 1,810.00 | 1,815.00 | 1,815.00 | -2.47% | 1,300 | 0.68 |
| Sep 28, 2026 | 1,950.00 | 1,950.00 | 1,850.00 | 1,861.00 | 1,861.00 | -3.32% | 3,500 | 1.79 |
| Sep 25, 2026 | 1,939.00 | 1,939.00 | 1,923.00 | 1,925.00 | 1,925.00 | -0.67% | 700 | 0.36 |
| Sep 24, 2026 | 1,992.00 | 1,992.00 | 1,870.00 | 1,938.00 | 1,938.00 | -2.61% | 3,600 | 1.90 |
| Sep 23, 2026 | 2,140.00 | 2,175.00 | 1,922.00 | 1,990.00 | 1,990.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,140.00 | 2,175.00 | 1,922.00 | 1,990.00 | 1,990.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,140.00 | 2,175.00 | 1,922.00 | 1,990.00 | 1,990.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,140.00 | 2,175.00 | 1,922.00 | 1,990.00 | 1,990.00 | -2.45% | 6,100 | 3.37 |
| Sep 17, 2026 | 2,050.00 | 2,069.00 | 1,997.00 | 2,040.00 | 2,040.00 | +0.25% | 2,200 | 1.24 |
| Sep 16, 2026 | 2,048.00 | 2,050.00 | 2,020.00 | 2,035.00 | 2,035.00 | -0.10% | 2,500 | 1.43 |
| Sep 15, 2026 | 2,246.00 | 2,246.00 | 1,996.00 | 2,037.00 | 2,037.00 | -11.28% | 10,700 | 6.62 |
| Sep 14, 2026 | 1,980.00 | 2,296.00 | 1,980.00 | 2,296.00 | 2,296.00 | +21.10% | 23,600 | 18.89 |
| Sep 11, 2026 | 1,905.00 | 1,905.00 | 1,896.00 | 1,896.00 | 1,896.00 | +1.66% | 2,400 | 1.98 |
| Sep 10, 2026 | 1,890.00 | 1,900.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.48% | 600 | 0.49 |
| Sep 09, 2026 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | -0.53% | 100 | 0.08 |
| Sep 08, 2026 | 1,910.00 | 1,910.00 | 1,885.00 | 1,903.00 | 1,903.00 | -0.37% | 2,300 | 1.88 |
| Sep 07, 2026 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | +1.06% | 1,700 | 1.40 |
| Sep 04, 2026 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.47% | 900 | 0.75 |
| Sep 03, 2026 | 1,801.00 | 1,899.00 | 1,801.00 | 1,899.00 | 1,899.00 | +5.50% | 1,100 | 0.92 |
