kabutan

MicroAd, Inc.(9553) Historical

9553
TSE Growth
MicroAd, Inc.
757
JPY
+42
(+5.87%)
Jan 29, 3:30 pm JST
4.94
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 26, 2026
802 JPY
52 Week Low Feb 3, 2025
220 JPY
Yearly High Jan 26, 2026
802 JPY
Yearly Low Jan 17, 2025
210 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 715 761 704 757 +42 +5.87% 422,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 748 748 713 715 -37 -4.92% 463,300
Jan 27, 2026 785 786 750 752 -32 -4.08% 310,700
Jan 26, 2026 789 802 772 784 +2 +0.26% 286,300
Jan 23, 2026 789 796 779 782 -2 -0.26% 175,900
Jan 22, 2026 770 788 756 784 +12 +1.55% 305,700
Jan 21, 2026 780 791 756 772 -18 -2.28% 394,600
Jan 20, 2026 794 799 776 790 +11 +1.41% 336,000
Jan 19, 2026 765 784 748 779 +10 +1.30% 412,200
Jan 16, 2026 784 785 746 769 -15 -1.91% 537,700
Jan 15, 2026 731 788 731 784 +58 +7.99% 669,000
Jan 14, 2026 715 732 710 726 +11 +1.54% 349,500
Jan 13, 2026 738 744 706 715 +7 +0.99% 451,100
Jan 9, 2026 692 708 680 708 +19 +2.76% 406,300
Jan 8, 2026 676 701 668 689 +11 +1.62% 462,500
Jan 7, 2026 650 683 643 678 +19 +2.88% 413,400
Jan 6, 2026 680 691 654 659 -17 -2.51% 556,800
Jan 5, 2026 700 704 673 676 -3 -0.44% 522,100
Dec 30, 2025 672 685 664 679 +7 +1.04% 445,100
Dec 29, 2025 699 699 660 672 -25 -3.59% 633,800
Dec 26, 2025 699 710 685 697 +1 +0.14% 534,700