kabutan

MICREED Co.,Ltd.(7687) Historical

7687
TSE Growth
MICREED Co.,Ltd.
466
JPY
-4
(-0.85%)
Dec 5, 2:49 pm JST
3.01
USD
Dec 5, 12:49 am EST
Result
PTS
outside of trading hours
462
Dec 5, 2:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
595 JPY
52 Week Low Apr 7, 2025
374 JPY
Yearly High Aug 20, 2025
595 JPY
Yearly Low Apr 7, 2025
374 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 470 470 460 466 -4 -0.85% 8,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 456 473 449 470 +14 +3.07% 26,500
Dec 3, 2025 474 479 440 456 -18 -3.80% 41,300
Dec 2, 2025 489 489 450 474 -18 -3.66% 63,300
Dec 1, 2025 503 503 485 492 -3 -0.61% 21,400
Nov 28, 2025 495 499 495 495 0 0.00% 3,600
Nov 27, 2025 494 500 494 495 +1 +0.20% 5,400
Nov 26, 2025 494 497 488 494 0 0.00% 12,900
Nov 25, 2025 502 502 493 494 -11 -2.18% 13,000
Nov 21, 2025 506 508 491 505 -9 -1.75% 6,200
Nov 20, 2025 511 519 510 514 0 0.00% 9,100
Nov 19, 2025 509 515 500 514 -1 -0.19% 15,900
Nov 18, 2025 514 517 506 515 -2 -0.39% 10,600
Nov 17, 2025 511 520 511 517 +3 +0.58% 5,800
Nov 14, 2025 521 528 501 514 -13 -2.47% 35,500
Nov 13, 2025 536 536 525 527 -10 -1.86% 5,600
Nov 12, 2025 534 538 529 537 +3 +0.56% 7,500
Nov 11, 2025 541 541 523 534 0 0.00% 4,800
Nov 10, 2025 542 543 534 534 -3 -0.56% 7,800
Nov 7, 2025 541 541 533 537 +4 +0.75% 3,500
Nov 6, 2025 541 544 533 533 -5 -0.93% 1,900