kabutan

MICREED Co.,Ltd.(7687) Historical

7687
TSE Growth
MICREED Co.,Ltd.
518
JPY
+6
(+1.17%)
Jan 29, 3:30 pm JST
3.38
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
502
Jan 29, 8:47 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
Jan 29, 2026 519 525 503 518 +6 +1.17% 23,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 506 513 506 512 -1 -0.19% 1,600
Jan 27, 2026 521 525 512 513 -12 -2.29% 19,400
Jan 26, 2026 535 535 525 525 -15 -2.78% 14,000
Jan 23, 2026 526 544 525 540 +16 +3.05% 7,400
Jan 22, 2026 525 528 510 524 -1 -0.19% 11,400
Jan 21, 2026 535 538 512 525 -9 -1.69% 18,400
Jan 20, 2026 544 545 534 534 -5 -0.93% 14,800
Jan 19, 2026 525 546 525 539 +18 +3.45% 22,600
Jan 16, 2026 527 527 521 521 +4 +0.77% 18,500
Jan 15, 2026 513 520 510 517 +7 +1.37% 22,400
Jan 14, 2026 497 516 491 510 +20 +4.08% 36,300
Jan 13, 2026 490 490 484 490 +5 +1.03% 3,400
Jan 9, 2026 484 490 478 485 +6 +1.25% 9,400
Jan 8, 2026 485 487 479 479 -6 -1.24% 3,000
Jan 7, 2026 488 488 478 485 -3 -0.61% 2,200
Jan 6, 2026 487 490 477 488 +8 +1.67% 13,500
Jan 5, 2026 486 488 474 480 +2 +0.42% 8,300
Dec 30, 2025 481 490 473 478 +2 +0.42% 6,300
Dec 29, 2025 470 484 463 476 +6 +1.28% 17,200
Dec 26, 2025 467 470 450 470 +3 +0.64% 12,400