MicroAd, Inc. 9553
TSE · Japan · Technology Services
¥635.00-13.00 (-2.01%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥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 |