kabutan

MicroAd, Inc.(9553) Historical

9553
TSE Growth
MicroAd, Inc.
561
JPY
-13
(-2.26%)
Dec 5, 1:25 pm JST
3.61
USD
Dec 4, 11:25 pm EST
Result
PTS
outside of trading hours
561.2
Dec 5, 1:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 29, 2025
629 JPY
52 Week Low Dec 6, 2024
185 JPY
Yearly High Aug 29, 2025
629 JPY
Yearly Low Jan 17, 2025
210 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 578 580 560 561 -13 -2.26% 136,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 578 606 566 574 -14 -2.38% 607,000
Dec 3, 2025 550 588 534 588 +48 +8.89% 585,400
Dec 2, 2025 540 551 531 540 -5 -0.92% 317,800
Dec 1, 2025 530 553 527 545 +21 +4.01% 502,300
Nov 28, 2025 522 537 511 524 +1 +0.19% 358,900
Nov 27, 2025 502 528 499 523 +28 +5.66% 345,500
Nov 26, 2025 502 505 489 495 +1 +0.20% 211,400
Nov 25, 2025 523 523 485 494 -16 -3.14% 407,600
Nov 21, 2025 509 524 504 510 -17 -3.23% 347,300
Nov 20, 2025 557 558 520 527 -24 -4.36% 488,000
Nov 19, 2025 555 556 508 551 -9 -1.61% 1,026,900
Nov 18, 2025 577 625 555 560 -16 -2.78% 2,277,600
Nov 17, 2025 554 576 540 576 +80 +16.13% 1,699,300
Nov 14, 2025 486 501 481 496 +2 +0.40% 647,100
Nov 13, 2025 483 498 477 494 -7 -1.40% 411,900
Nov 12, 2025 470 502 470 501 +31 +6.60% 374,800
Nov 11, 2025 467 473 463 470 +7 +1.51% 160,800
Nov 10, 2025 456 467 452 463 +12 +2.66% 146,600
Nov 7, 2025 451 458 445 451 -5 -1.10% 138,500
Nov 6, 2025 448 462 441 456 +13 +2.93% 232,100