MicroAd, Inc.(9553) Historical

52 Week High Mar 11, 2026

957 JPY

52 Week Low May 8, 2025

306 JPY

Yearly High Mar 11, 2026

957 JPY

Yearly Low Jan 7, 2026

643 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	755	755	722	741	-29	-3.77%	254,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	749	793	729	770	+58	+8.15%	577,100
Apr 27, 2026	750	777	703	712	-29	-3.91%	494,600
Apr 24, 2026	764	768	738	741	-30	-3.89%	353,300
Apr 23, 2026	824	839	761	771	-49	-5.98%	459,800
Apr 22, 2026	831	839	810	820	-21	-2.50%	323,600
Apr 21, 2026	841	860	835	841	+5	+0.60%	318,400
Apr 20, 2026	810	842	791	836	+22	+2.70%	363,700
Apr 17, 2026	783	814	777	814	+39	+5.03%	398,800
Apr 16, 2026	787	798	768	775	+17	+2.24%	227,500
Apr 15, 2026	769	780	753	758	-4	-0.52%	264,500
Apr 14, 2026	764	779	755	762	+8	+1.06%	158,700
Apr 13, 2026	751	757	732	754	-12	-1.57%	175,300
Apr 10, 2026	779	780	757	766	-8	-1.03%	101,800
Apr 9, 2026	798	798	755	774	-22	-2.76%	169,300
Apr 8, 2026	780	797	770	796	+52	+6.99%	228,200
Apr 7, 2026	754	768	735	744	-10	-1.33%	134,100
Apr 6, 2026	761	774	751	754	0	0.00%	120,000
Apr 3, 2026	768	788	754	754	-12	-1.57%	107,000
Apr 2, 2026	803	815	760	766	-8	-1.03%	317,800
Apr 1, 2026	752	777	743	774	+51	+7.05%	154,500