Micreed Co., Ltd. 7687
TSE · Japan · Retail Trade
¥455.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥455.00 | -0.87% | ¥460.00 | ¥460.00 | ¥451.00 | 6.40K |
| 2026-09-30 | ¥459.00 | +2.46% | ¥450.00 | ¥459.00 | ¥450.00 | 2.80K |
| 2026-09-29 | ¥448.00 | -0.22% | ¥444.00 | ¥457.00 | ¥438.00 | 14.30K |
| 2026-09-28 | ¥449.00 | -0.22% | ¥453.00 | ¥453.00 | ¥442.00 | 9.00K |
| 2026-09-25 | ¥450.00 | -0.88% | ¥454.00 | ¥454.00 | ¥446.00 | 8.20K |
| 2026-09-24 | ¥454.00 | -1.52% | ¥463.00 | ¥463.00 | ¥449.00 | 6.90K |
| 2026-09-18 | ¥461.00 | 0.00% | ¥460.00 | ¥461.00 | ¥452.00 | 3.30K |
| 2026-09-17 | ¥461.00 | +0.88% | ¥459.00 | ¥461.00 | ¥458.00 | 2.20K |
| 2026-09-16 | ¥457.00 | +0.88% | ¥455.00 | ¥458.00 | ¥455.00 | 2.20K |
| 2026-09-15 | ¥453.00 | -1.09% | ¥458.00 | ¥459.00 | ¥437.00 | 8.10K |
| 2026-09-14 | ¥458.00 | +2.23% | ¥448.00 | ¥458.00 | ¥448.00 | 5.80K |
| 2026-09-11 | ¥448.00 | -0.22% | ¥444.00 | ¥448.00 | ¥444.00 | 2.30K |
| 2026-09-10 | ¥449.00 | +1.35% | ¥444.00 | ¥449.00 | ¥442.00 | 7.30K |
| 2026-09-09 | ¥443.00 | 0.00% | ¥441.00 | ¥444.00 | ¥441.00 | 2.60K |
| 2026-09-08 | ¥443.00 | -0.89% | ¥448.00 | ¥451.00 | ¥433.00 | 14.70K |
| 2026-09-07 | ¥447.00 | +0.45% | ¥446.00 | ¥448.00 | ¥446.00 | 1.80K |
| 2026-09-04 | ¥445.00 | -0.89% | ¥449.00 | ¥449.00 | ¥441.00 | 7.60K |
| 2026-09-03 | ¥449.00 | -0.22% | ¥450.00 | ¥452.00 | ¥446.00 | 2.90K |
| 2026-09-02 | ¥450.00 | -0.22% | ¥453.00 | ¥453.00 | ¥447.00 | 5.60K |
| 2026-09-01 | ¥451.00 | +0.67% | ¥449.00 | ¥451.00 | ¥446.00 | 6.40K |
| 2026-08-31 | ¥448.00 | -0.44% | ¥450.00 | ¥451.00 | ¥443.00 | 8.50K |
| 2026-08-28 | ¥450.00 | -2.39% | ¥461.00 | ¥466.00 | ¥446.00 | 14.60K |
| 2026-08-27 | ¥461.00 | -0.86% | ¥465.00 | ¥467.00 | ¥455.00 | 13.10K |
| 2026-08-26 | ¥465.00 | +2.65% | ¥453.00 | ¥474.00 | ¥453.00 | 36.60K |
| 2026-08-25 | ¥453.00 | +2.49% | ¥442.00 | ¥453.00 | ¥440.00 | 15.70K |
| 2026-08-24 | ¥442.00 | 0.00% | ¥442.00 | ¥443.00 | ¥442.00 | 2.50K |
| 2026-08-21 | ¥442.00 | +3.27% | ¥432.00 | ¥458.00 | ¥432.00 | 14.90K |
| 2026-08-20 | ¥428.00 | +0.23% | ¥427.00 | ¥431.00 | ¥427.00 | 1.30K |
| 2026-08-19 | ¥427.00 | -0.70% | ¥430.00 | ¥431.00 | ¥425.00 | 3.80K |
| 2026-08-18 | ¥430.00 | +0.47% | ¥429.00 | ¥432.00 | ¥428.00 | 3.80K |
| 2026-08-17 | ¥428.00 | 0.00% | ¥430.00 | ¥430.00 | ¥425.00 | 5.10K |
| 2026-08-14 | ¥428.00 | +0.71% | ¥424.00 | ¥428.00 | ¥424.00 | 2.10K |
| 2026-08-13 | ¥425.00 | -0.23% | ¥428.00 | ¥428.00 | ¥422.00 | 5.30K |
| 2026-08-12 | ¥426.00 | 0.00% | ¥427.00 | ¥428.00 | ¥425.00 | 2.10K |
| 2026-08-10 | ¥426.00 | -1.62% | ¥433.00 | ¥433.00 | ¥426.00 | 2.70K |
| 2026-08-07 | ¥433.00 | +0.70% | ¥430.00 | ¥433.00 | ¥430.00 | 2.00K |
| 2026-08-06 | ¥430.00 | +0.70% | ¥427.00 | ¥430.00 | ¥425.00 | 3.70K |
| 2026-08-05 | ¥427.00 | +0.47% | ¥426.00 | ¥428.00 | ¥425.00 | 1.70K |
| 2026-08-04 | ¥425.00 | -1.16% | ¥428.00 | ¥428.00 | ¥425.00 | 1.70K |
| 2026-08-03 | ¥430.00 | -0.23% | ¥426.00 | ¥430.00 | ¥425.00 | 2.50K |
| 2026-07-31 | ¥431.00 | -2.27% | ¥430.00 | ¥441.00 | ¥425.00 | 13.10K |
| 2026-07-30 | ¥441.00 | +0.23% | ¥434.00 | ¥441.00 | ¥434.00 | 7.20K |
| 2026-07-29 | ¥440.00 | +0.46% | ¥438.00 | ¥440.00 | ¥432.00 | 2.40K |
| 2026-07-28 | ¥438.00 | +1.39% | ¥434.00 | ¥438.00 | ¥434.00 | 1.80K |
| 2026-07-27 | ¥432.00 | +0.47% | ¥430.00 | ¥437.00 | ¥421.00 | 5.80K |
| 2026-07-24 | ¥430.00 | +2.14% | ¥426.00 | ¥430.00 | ¥420.00 | 3.40K |
| 2026-07-23 | ¥421.00 | -1.41% | ¥425.00 | ¥425.00 | ¥421.00 | 800 |
| 2026-07-22 | ¥427.00 | +0.71% | ¥422.00 | ¥431.00 | ¥422.00 | 2.00K |
| 2026-07-21 | ¥424.00 | +0.95% | ¥424.00 | ¥429.00 | ¥423.00 | 2.40K |
| 2026-07-17 | ¥420.00 | +1.20% | ¥412.00 | ¥421.00 | ¥412.00 | 4.50K |
| 2026-07-16 | ¥415.00 | +0.73% | ¥418.00 | ¥422.00 | ¥415.00 | 8.40K |
| 2026-07-15 | ¥412.00 | -0.72% | ¥415.00 | ¥425.00 | ¥412.00 | 16.30K |
| 2026-07-14 | ¥415.00 | +1.22% | ¥415.00 | ¥419.00 | ¥412.00 | 10.50K |
| 2026-07-13 | ¥410.00 | -2.61% | ¥421.00 | ¥423.00 | ¥410.00 | 11.00K |
| 2026-07-10 | ¥421.00 | -0.24% | ¥422.00 | ¥424.00 | ¥421.00 | 3.20K |
| 2026-07-09 | ¥422.00 | +0.72% | ¥419.00 | ¥422.00 | ¥416.00 | 2.70K |
| 2026-07-08 | ¥419.00 | +1.21% | ¥414.00 | ¥419.00 | ¥411.00 | 13.30K |
| 2026-07-07 | ¥414.00 | -0.96% | ¥420.00 | ¥420.00 | ¥410.00 | 8.80K |
| 2026-07-06 | ¥418.00 | +0.72% | ¥412.00 | ¥418.00 | ¥412.00 | 2.60K |
| 2026-07-03 | ¥415.00 | +1.22% | ¥415.00 | ¥415.00 | ¥410.00 | 3.70K |
| 2026-07-02 | ¥410.00 | -1.20% | ¥415.00 | ¥416.00 | ¥407.00 | 5.60K |
| 2026-07-01 | ¥415.00 | +0.73% | ¥414.00 | ¥419.00 | ¥412.00 | 10.30K |
| 2026-06-30 | ¥412.00 | -0.24% | ¥413.00 | ¥413.00 | ¥412.00 | 2.80K |
| 2026-06-29 | ¥413.00 | -0.72% | ¥413.00 | ¥414.00 | ¥412.00 | 2.90K |
| 2026-06-26 | ¥416.00 | +0.73% | ¥415.00 | ¥416.00 | ¥413.00 | 9.40K |
| 2026-06-25 | ¥413.00 | +1.23% | ¥408.00 | ¥414.00 | ¥408.00 | 6.00K |
| 2026-06-24 | ¥408.00 | -0.97% | ¥411.00 | ¥411.00 | ¥406.00 | 4.60K |
| 2026-06-23 | ¥412.00 | 0.00% | ¥420.00 | ¥420.00 | ¥412.00 | 8.10K |
| 2026-06-22 | ¥412.00 | -0.72% | ¥415.00 | ¥415.00 | ¥410.00 | 4.40K |
| 2026-06-19 | ¥415.00 | -0.24% | ¥412.00 | ¥416.00 | ¥412.00 | 14.10K |
| 2026-06-18 | ¥416.00 | -1.65% | ¥423.00 | ¥423.00 | ¥415.00 | 3.40K |
| 2026-06-17 | ¥423.00 | -0.70% | ¥422.00 | ¥426.00 | ¥416.00 | 4.00K |
| 2026-06-16 | ¥426.00 | +0.71% | ¥427.00 | ¥427.00 | ¥425.00 | 1.40K |
| 2026-06-15 | ¥423.00 | -0.47% | ¥425.00 | ¥425.00 | ¥420.00 | 3.00K |
| 2026-06-12 | ¥425.00 | +4.17% | ¥411.00 | ¥426.00 | ¥411.00 | 12.60K |
| 2026-06-11 | ¥408.00 | +0.99% | ¥403.00 | ¥411.00 | ¥400.00 | 13.10K |
| 2026-06-10 | ¥404.00 | -0.74% | ¥405.00 | ¥405.00 | ¥404.00 | 1.40K |
| 2026-06-09 | ¥407.00 | 0.00% | ¥412.00 | ¥412.00 | ¥403.00 | 3.00K |
| 2026-06-08 | ¥407.00 | +0.99% | ¥404.00 | ¥409.00 | ¥404.00 | 7.30K |
| 2026-06-05 | ¥403.00 | -0.49% | ¥404.00 | ¥410.00 | ¥402.00 | 7.30K |
| 2026-06-04 | ¥405.00 | +0.75% | ¥401.00 | ¥408.00 | ¥401.00 | 11.50K |
| 2026-06-03 | ¥402.00 | -0.74% | ¥406.00 | ¥406.00 | ¥401.00 | 2.80K |
| 2026-06-02 | ¥405.00 | +0.50% | ¥402.00 | ¥405.00 | ¥401.00 | 9.00K |
| 2026-06-01 | ¥403.00 | -1.71% | ¥404.00 | ¥410.00 | ¥403.00 | 5.70K |
| 2026-05-29 | ¥410.00 | +1.49% | ¥403.00 | ¥410.00 | ¥403.00 | 3.60K |
| 2026-05-28 | ¥404.00 | -0.49% | ¥406.00 | ¥410.00 | ¥404.00 | 6.40K |
| 2026-05-27 | ¥406.00 | -1.93% | ¥406.00 | ¥414.00 | ¥406.00 | 14.20K |
| 2026-05-26 | ¥414.00 | +0.98% | ¥408.00 | ¥414.00 | ¥405.00 | 13.30K |
| 2026-05-25 | ¥410.00 | -1.68% | ¥417.00 | ¥417.00 | ¥409.00 | 46.80K |
| 2026-05-22 | ¥417.00 | 0.00% | ¥418.00 | ¥418.00 | ¥412.00 | 7.20K |