Want to see JP:6871 full AI Analyst Report?
Micronics Japan Co., Ltd. (6871) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,800.00 | 11,910.00 | 11,195.00 | 11,335.00 | 11,335.00 | -8.51% | 1,138,900 | 0.91 |
| Oct 29, 2026 | 12,500.00 | 12,510.00 | 11,750.00 | 12,390.00 | 12,390.00 | +0.16% | 1,622,400 | 1.31 |
| Oct 28, 2026 | 12,170.00 | 12,450.00 | 11,620.00 | 12,370.00 | 12,370.00 | +6.45% | 1,416,600 | 1.13 |
| Oct 27, 2026 | 11,600.00 | 11,990.00 | 11,520.00 | 11,620.00 | 11,620.00 | +5.64% | 1,226,500 | 0.97 |
| Oct 26, 2026 | 11,190.00 | 11,490.00 | 10,900.00 | 11,000.00 | 11,000.00 | -3.93% | 1,231,400 | 0.97 |
| Oct 23, 2026 | 11,120.00 | 11,590.00 | 10,680.00 | 11,450.00 | 11,450.00 | -2.22% | 1,752,900 | 1.39 |
| Oct 22, 2026 | 12,780.00 | 12,820.00 | 11,590.00 | 11,710.00 | 11,710.00 | -8.52% | 1,436,300 | 1.14 |
| Oct 21, 2026 | 12,950.00 | 13,160.00 | 12,610.00 | 12,800.00 | 12,800.00 | +2.15% | 935,700 | 0.74 |
| Oct 20, 2026 | 13,110.00 | 13,200.00 | 12,520.00 | 12,530.00 | 12,530.00 | -4.93% | 1,275,800 | 1.02 |
| Oct 19, 2026 | 12,550.00 | 13,290.00 | 12,540.00 | 13,180.00 | 13,180.00 | -2.01% | 988,700 | 0.78 |
| Oct 16, 2026 | 13,780.00 | 13,780.00 | 13,110.00 | 13,450.00 | 13,450.00 | +2.05% | 1,139,900 | 0.91 |
| Oct 15, 2026 | 14,410.00 | 14,490.00 | 13,160.00 | 13,180.00 | 13,180.00 | -12.31% | 1,660,700 | 1.35 |
| Oct 14, 2026 | 15,340.00 | 15,820.00 | 14,840.00 | 15,030.00 | 15,030.00 | -2.53% | 1,858,800 | 1.51 |
| Oct 13, 2026 | 16,300.00 | 16,300.00 | 15,200.00 | 15,420.00 | 15,420.00 | -11.02% | 2,218,800 | 1.83 |
| Oct 12, 2026 | 17,330.00 | 17,360.00 | 15,550.00 | 17,330.00 | 17,330.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 15,640.00 | 17,360.00 | 15,550.00 | 17,330.00 | 17,330.00 | +6.19% | 2,251,000 | 1.87 |
| Oct 08, 2026 | 16,540.00 | 17,050.00 | 16,300.00 | 16,320.00 | 16,320.00 | -2.63% | 1,795,500 | 1.49 |
| Oct 07, 2026 | 15,810.00 | 16,790.00 | 15,620.00 | 16,760.00 | 16,760.00 | +8.76% | 2,211,200 | 1.87 |
| Oct 06, 2026 | 14,870.00 | 15,470.00 | 14,690.00 | 15,410.00 | 15,410.00 | +2.32% | 853,500 | 0.71 |
| Oct 05, 2026 | 15,200.00 | 15,360.00 | 14,970.00 | 15,060.00 | 15,060.00 | +0.27% | 1,170,200 | 0.97 |
| Oct 02, 2026 | 14,810.00 | 15,260.00 | 14,810.00 | 15,020.00 | 15,020.00 | +0.27% | 1,072,600 | 0.88 |
| Oct 01, 2026 | 14,420.00 | 15,000.00 | 14,160.00 | 14,980.00 | 14,980.00 | +7.31% | 1,190,100 | 0.98 |
| Sep 30, 2026 | 14,100.00 | 14,410.00 | 13,790.00 | 13,960.00 | 13,960.00 | +1.09% | 1,217,300 | 1.00 |
| Sep 29, 2026 | 13,500.00 | 13,820.00 | 13,330.00 | 13,810.00 | 13,810.00 | +3.83% | 1,055,000 | 0.87 |
| Sep 28, 2026 | 13,940.00 | 13,950.00 | 13,170.00 | 13,300.00 | 13,300.00 | -3.83% | 1,175,900 | 0.97 |
| Sep 25, 2026 | 13,890.00 | 14,000.00 | 13,610.00 | 13,830.00 | 13,830.00 | +0.51% | 767,600 | 0.63 |
| Sep 24, 2026 | 13,950.00 | 13,950.00 | 13,150.00 | 13,760.00 | 13,760.00 | +2.76% | 1,082,600 | 0.88 |
| Sep 23, 2026 | 12,910.00 | 13,510.00 | 12,800.00 | 13,390.00 | 13,390.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 12,910.00 | 13,510.00 | 12,800.00 | 13,390.00 | 13,390.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 12,910.00 | 13,510.00 | 12,800.00 | 13,390.00 | 13,390.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 12,910.00 | 13,510.00 | 12,800.00 | 13,390.00 | 13,390.00 | +6.10% | 1,703,300 | 1.31 |
| Sep 17, 2026 | 13,020.00 | 13,070.00 | 12,430.00 | 12,620.00 | 12,620.00 | -1.87% | 1,320,100 | 1.02 |
| Sep 16, 2026 | 12,350.00 | 12,930.00 | 12,100.00 | 12,860.00 | 12,860.00 | +3.79% | 1,157,800 | 0.89 |
| Sep 15, 2026 | 11,670.00 | 12,690.00 | 11,630.00 | 12,390.00 | 12,390.00 | +1.72% | 1,266,100 | 0.98 |
| Sep 14, 2026 | 12,380.00 | 12,480.00 | 11,790.00 | 12,180.00 | 12,180.00 | -3.94% | 1,272,300 | 0.98 |
| Sep 11, 2026 | 12,720.00 | 12,800.00 | 12,200.00 | 12,680.00 | 12,680.00 | -6.90% | 1,469,200 | 1.14 |
| Sep 10, 2026 | 12,860.00 | 13,700.00 | 12,330.00 | 13,620.00 | 13,620.00 | +6.74% | 1,527,800 | 1.19 |
| Sep 09, 2026 | 12,550.00 | 13,030.00 | 12,460.00 | 12,760.00 | 12,760.00 | +3.66% | 1,120,400 | 0.86 |
| Sep 08, 2026 | 12,790.00 | 13,140.00 | 12,310.00 | 12,310.00 | 12,310.00 | -4.72% | 830,700 | 0.64 |
| Sep 07, 2026 | 12,540.00 | 12,930.00 | 12,420.00 | 12,920.00 | 12,920.00 | +8.21% | 1,130,500 | 0.88 |
| Sep 04, 2026 | 11,840.00 | 12,100.00 | 11,650.00 | 11,940.00 | 11,940.00 | +1.02% | 677,700 | 0.52 |
| Sep 03, 2026 | 12,000.00 | 12,060.00 | 11,680.00 | 11,820.00 | 11,820.00 | -0.67% | 777,000 | 0.60 |
| Sep 02, 2026 | 12,100.00 | 12,280.00 | 11,880.00 | 11,900.00 | 11,900.00 | -3.72% | 1,105,600 | 0.86 |
| Sep 01, 2026 | 12,410.00 | 12,570.00 | 12,150.00 | 12,360.00 | 12,360.00 | -3.74% | 1,111,800 | 0.86 |
| Aug 31, 2026 | 12,310.00 | 12,850.00 | 12,190.00 | 12,840.00 | 12,840.00 | -1.38% | 1,250,100 | 0.97 |
| Aug 28, 2026 | 13,280.00 | 13,540.00 | 12,990.00 | 13,020.00 | 13,020.00 | -1.96% | 1,158,800 | 0.90 |
| Aug 27, 2026 | 14,140.00 | 14,220.00 | 13,220.00 | 13,280.00 | 13,280.00 | -1.92% | 1,163,200 | 0.91 |
| Aug 26, 2026 | 13,650.00 | 13,650.00 | 13,170.00 | 13,540.00 | 13,540.00 | -2.38% | 954,800 | 0.74 |
| Aug 25, 2026 | 13,180.00 | 13,880.00 | 12,930.00 | 13,870.00 | 13,870.00 | +2.21% | 927,100 | 0.72 |
| Aug 24, 2026 | 13,590.00 | 14,070.00 | 13,260.00 | 13,570.00 | 13,570.00 | -0.88% | 936,500 | 0.72 |