MicroAd, Inc. 9553
TSE · Japan · Technologiedienstleistungen
¥635,00-13,00 (-2,01 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥635,00 | -2,01 % | ¥648,00 | ¥649,00 | ¥635,00 | 52,70K |
| 2026-10-01 | ¥648,00 | +1,57 % | ¥632,00 | ¥648,00 | ¥631,00 | 93,80K |
| 2026-09-30 | ¥638,00 | +2,57 % | ¥625,00 | ¥639,00 | ¥625,00 | 65,60K |
| 2026-09-29 | ¥622,00 | +0,65 % | ¥612,00 | ¥630,00 | ¥611,00 | 139,30K |
| 2026-09-28 | ¥618,00 | -5,21 % | ¥657,00 | ¥657,00 | ¥618,00 | 180,80K |
| 2026-09-25 | ¥652,00 | -0,46 % | ¥650,00 | ¥653,00 | ¥644,00 | 85,10K |
| 2026-09-24 | ¥655,00 | +1,39 % | ¥647,00 | ¥657,00 | ¥647,00 | 115,40K |
| 2026-09-18 | ¥646,00 | +0,31 % | ¥645,00 | ¥650,00 | ¥642,00 | 65,50K |
| 2026-09-17 | ¥644,00 | +2,22 % | ¥632,00 | ¥647,00 | ¥630,00 | 74,80K |
| 2026-09-16 | ¥630,00 | 0,00 % | ¥628,00 | ¥634,00 | ¥626,00 | 55,60K |
| 2026-09-15 | ¥630,00 | +3,28 % | ¥610,00 | ¥633,00 | ¥609,00 | 126,00K |
| 2026-09-14 | ¥610,00 | -0,33 % | ¥610,00 | ¥612,00 | ¥603,00 | 50,10K |
| 2026-09-11 | ¥612,00 | -1,13 % | ¥619,00 | ¥619,00 | ¥605,00 | 57,10K |
| 2026-09-10 | ¥619,00 | +2,65 % | ¥593,00 | ¥620,00 | ¥591,00 | 120,20K |
| 2026-09-09 | ¥603,00 | +1,34 % | ¥594,00 | ¥603,00 | ¥588,00 | 59,80K |
| 2026-09-08 | ¥595,00 | -0,50 % | ¥594,00 | ¥606,00 | ¥592,00 | 112,80K |
| 2026-09-07 | ¥598,00 | +1,70 % | ¥590,00 | ¥598,00 | ¥586,00 | 46,00K |
| 2026-09-04 | ¥588,00 | +1,73 % | ¥584,00 | ¥594,00 | ¥578,00 | 82,30K |
| 2026-09-03 | ¥578,00 | -0,86 % | ¥593,00 | ¥593,00 | ¥576,00 | 48,80K |
| 2026-09-02 | ¥583,00 | -2,35 % | ¥592,00 | ¥595,00 | ¥581,00 | 75,90K |
| 2026-09-01 | ¥597,00 | -1,00 % | ¥598,00 | ¥602,00 | ¥596,00 | 67,30K |
| 2026-08-31 | ¥603,00 | +1,34 % | ¥595,00 | ¥604,00 | ¥588,00 | 106,80K |
| 2026-08-28 | ¥595,00 | +0,85 % | ¥590,00 | ¥604,00 | ¥588,00 | 120,60K |
| 2026-08-27 | ¥590,00 | +0,51 % | ¥595,00 | ¥599,00 | ¥588,00 | 115,00K |
| 2026-08-26 | ¥587,00 | +0,86 % | ¥587,00 | ¥595,00 | ¥579,00 | 63,10K |
| 2026-08-25 | ¥582,00 | +0,17 % | ¥576,00 | ¥589,00 | ¥574,00 | 52,60K |
| 2026-08-24 | ¥581,00 | -1,86 % | ¥594,00 | ¥596,00 | ¥577,00 | 78,90K |
| 2026-08-21 | ¥592,00 | 0,00 % | ¥592,00 | ¥595,00 | ¥580,00 | 83,00K |
| 2026-08-20 | ¥592,00 | +3,68 % | ¥581,00 | ¥592,00 | ¥575,00 | 80,90K |
| 2026-08-19 | ¥571,00 | -2,89 % | ¥585,00 | ¥586,00 | ¥563,00 | 187,90K |
| 2026-08-18 | ¥588,00 | -0,34 % | ¥592,00 | ¥605,00 | ¥584,00 | 154,00K |
| 2026-08-17 | ¥590,00 | -9,37 % | ¥606,00 | ¥620,00 | ¥585,00 | 710,80K |
| 2026-08-14 | ¥651,00 | +3,01 % | ¥635,00 | ¥657,00 | ¥630,00 | 216,10K |
| 2026-08-13 | ¥632,00 | +0,16 % | ¥632,00 | ¥636,00 | ¥625,00 | 91,30K |
| 2026-08-12 | ¥631,00 | +2,60 % | ¥615,00 | ¥632,00 | ¥610,00 | 94,40K |
| 2026-08-10 | ¥615,00 | -2,23 % | ¥630,00 | ¥632,00 | ¥609,00 | 121,10K |
| 2026-08-07 | ¥629,00 | -1,72 % | ¥648,00 | ¥648,00 | ¥615,00 | 103,30K |
| 2026-08-06 | ¥640,00 | -2,29 % | ¥656,00 | ¥657,00 | ¥630,00 | 133,00K |
| 2026-08-05 | ¥655,00 | +4,13 % | ¥639,00 | ¥655,00 | ¥634,00 | 150,70K |
| 2026-08-04 | ¥629,00 | +1,62 % | ¥619,00 | ¥635,00 | ¥619,00 | 90,70K |
| 2026-08-03 | ¥619,00 | +0,65 % | ¥610,00 | ¥626,00 | ¥600,00 | 75,50K |
| 2026-07-31 | ¥615,00 | +5,85 % | ¥587,00 | ¥616,00 | ¥581,00 | 141,50K |
| 2026-07-30 | ¥581,00 | -0,34 % | ¥580,00 | ¥586,00 | ¥567,00 | 79,80K |
| 2026-07-29 | ¥583,00 | 0,00 % | ¥588,00 | ¥599,00 | ¥577,00 | 75,90K |
| 2026-07-28 | ¥583,00 | -1,35 % | ¥595,00 | ¥600,00 | ¥574,00 | 87,60K |
| 2026-07-27 | ¥591,00 | +2,60 % | ¥576,00 | ¥592,00 | ¥573,00 | 57,50K |
| 2026-07-24 | ¥576,00 | -3,36 % | ¥596,00 | ¥596,00 | ¥571,00 | 83,70K |
| 2026-07-23 | ¥596,00 | +2,58 % | ¥585,00 | ¥610,00 | ¥582,00 | 94,50K |
| 2026-07-22 | ¥581,00 | -1,02 % | ¥594,00 | ¥609,00 | ¥576,00 | 142,80K |
| 2026-07-21 | ¥587,00 | -0,17 % | ¥598,00 | ¥600,00 | ¥578,00 | 99,50K |
| 2026-07-17 | ¥588,00 | -6,22 % | ¥629,00 | ¥630,00 | ¥575,00 | 229,30K |
| 2026-07-16 | ¥627,00 | -0,63 % | ¥629,00 | ¥630,00 | ¥612,00 | 96,60K |
| 2026-07-15 | ¥631,00 | +0,32 % | ¥639,00 | ¥642,00 | ¥617,00 | 130,30K |
| 2026-07-14 | ¥629,00 | +6,79 % | ¥591,00 | ¥631,00 | ¥585,00 | 221,50K |
| 2026-07-13 | ¥589,00 | +0,51 % | ¥594,00 | ¥599,00 | ¥579,00 | 111,20K |
| 2026-07-10 | ¥586,00 | +2,45 % | ¥571,00 | ¥592,00 | ¥568,00 | 55,00K |
| 2026-07-09 | ¥572,00 | +2,14 % | ¥557,00 | ¥583,00 | ¥554,00 | 130,10K |
| 2026-07-08 | ¥560,00 | -4,76 % | ¥585,00 | ¥588,00 | ¥558,00 | 142,40K |
| 2026-07-07 | ¥588,00 | -1,18 % | ¥587,00 | ¥605,00 | ¥581,00 | 143,10K |
| 2026-07-06 | ¥595,00 | -2,30 % | ¥615,00 | ¥626,00 | ¥589,00 | 328,10K |
| 2026-07-03 | ¥609,00 | +9,53 % | ¥563,00 | ¥617,00 | ¥561,00 | 439,90K |
| 2026-07-02 | ¥556,00 | +4,32 % | ¥552,00 | ¥583,00 | ¥543,00 | 234,70K |
| 2026-07-01 | ¥533,00 | +0,19 % | ¥532,00 | ¥534,00 | ¥524,00 | 54,20K |
| 2026-06-30 | ¥532,00 | +1,33 % | ¥531,00 | ¥539,00 | ¥520,00 | 84,30K |
| 2026-06-29 | ¥525,00 | +4,79 % | ¥510,00 | ¥531,00 | ¥503,00 | 278,20K |
| 2026-06-26 | ¥501,00 | +0,20 % | ¥500,00 | ¥507,00 | ¥495,00 | 121,40K |
| 2026-06-25 | ¥500,00 | -0,79 % | ¥510,00 | ¥510,00 | ¥499,00 | 100,00K |
| 2026-06-24 | ¥504,00 | -0,59 % | ¥505,00 | ¥508,00 | ¥487,00 | 210,50K |
| 2026-06-23 | ¥507,00 | -4,88 % | ¥535,00 | ¥535,00 | ¥505,00 | 144,00K |
| 2026-06-22 | ¥533,00 | +4,92 % | ¥512,00 | ¥538,00 | ¥512,00 | 154,10K |
| 2026-06-19 | ¥508,00 | -5,05 % | ¥533,00 | ¥533,00 | ¥503,00 | 210,90K |
| 2026-06-18 | ¥535,00 | -0,74 % | ¥544,00 | ¥544,00 | ¥527,00 | 122,60K |
| 2026-06-17 | ¥539,00 | +4,66 % | ¥520,00 | ¥543,00 | ¥514,00 | 115,00K |
| 2026-06-16 | ¥515,00 | -1,34 % | ¥532,00 | ¥532,00 | ¥514,00 | 97,60K |
| 2026-06-15 | ¥522,00 | +0,58 % | ¥520,00 | ¥527,00 | ¥511,00 | 96,80K |
| 2026-06-12 | ¥519,00 | +0,58 % | ¥531,00 | ¥532,00 | ¥510,00 | 156,80K |
| 2026-06-11 | ¥516,00 | -4,44 % | ¥533,00 | ¥533,00 | ¥509,00 | 234,00K |
| 2026-06-10 | ¥540,00 | -3,91 % | ¥554,00 | ¥556,00 | ¥531,00 | 212,50K |
| 2026-06-09 | ¥562,00 | -1,40 % | ¥570,00 | ¥580,00 | ¥559,00 | 91,90K |
| 2026-06-08 | ¥570,00 | -3,23 % | ¥579,00 | ¥582,00 | ¥555,00 | 174,90K |
| 2026-06-05 | ¥589,00 | +3,88 % | ¥567,00 | ¥589,00 | ¥567,00 | 109,80K |
| 2026-06-04 | ¥567,00 | -3,57 % | ¥581,00 | ¥581,00 | ¥564,00 | 116,30K |
| 2026-06-03 | ¥588,00 | -1,18 % | ¥600,00 | ¥620,00 | ¥581,00 | 286,70K |
| 2026-06-02 | ¥595,00 | +2,94 % | ¥570,00 | ¥598,00 | ¥561,00 | 172,20K |
| 2026-06-01 | ¥578,00 | +2,85 % | ¥565,00 | ¥580,00 | ¥558,00 | 162,00K |
| 2026-05-29 | ¥562,00 | +1,08 % | ¥564,00 | ¥577,00 | ¥562,00 | 139,00K |
| 2026-05-28 | ¥556,00 | -2,46 % | ¥561,00 | ¥564,00 | ¥545,00 | 208,90K |
| 2026-05-27 | ¥570,00 | -0,18 % | ¥581,00 | ¥591,00 | ¥562,00 | 160,60K |
| 2026-05-26 | ¥571,00 | -3,87 % | ¥586,00 | ¥586,00 | ¥563,00 | 205,60K |
| 2026-05-25 | ¥594,00 | +1,19 % | ¥601,00 | ¥605,00 | ¥578,00 | 186,10K |