kabutan

MicroAd, Inc.(9553) Historical

9553
TSE Growth
MicroAd, Inc.
853
JPY
-26
(-2.96%)
Mar 13, 3:30 pm JST
5.35
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
860
Mar 13, 10:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 11, 2026
957 JPY
52 Week Low Apr 7, 2025
226 JPY
Yearly High Mar 11, 2026
957 JPY
Yearly Low Jan 17, 2025
210 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 866 887 851 853 -26 -2.96% 355,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 915 916 877 879 -42 -4.56% 453,800
Mar 11, 2026 910 957 895 921 +22 +2.45% 854,700
Mar 10, 2026 862 911 855 899 +67 +8.05% 922,900
Mar 9, 2026 818 850 815 832 -30 -3.48% 448,600
Mar 6, 2026 826 868 812 862 +21 +2.50% 492,200
Mar 5, 2026 824 857 817 841 +67 +8.66% 506,700
Mar 4, 2026 801 838 760 774 -57 -6.86% 926,700
Mar 3, 2026 877 890 831 831 -35 -4.04% 566,700
Mar 2, 2026 858 899 841 866 -7 -0.80% 627,900
Feb 27, 2026 840 882 832 873 +34 +4.05% 675,500
Feb 26, 2026 818 850 810 839 +22 +2.69% 561,600
Feb 25, 2026 804 842 802 817 +16 +2.00% 371,600
Feb 24, 2026 823 828 784 801 -29 -3.49% 437,800
Feb 20, 2026 856 879 820 830 -13 -1.54% 643,200
Feb 19, 2026 812 860 798 843 +60 +7.66% 1,233,400
Feb 18, 2026 761 812 761 783 +21 +2.76% 1,038,100
Feb 17, 2026 735 774 714 762 +22 +2.97% 523,000
Feb 16, 2026 790 804 721 740 +26 +3.64% 909,800
Feb 13, 2026 753 764 706 714 -54 -7.03% 512,400
Feb 12, 2026 765 781 756 768 +1 +0.13% 276,600