MicroAd, Inc.(9553) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	789	802	704	757	-25	-3.20%	1,905,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	782	+1.69%	776	1,624,400	503,800	1,256,700	2.49
Jan 16, 2026	769	+8.62%	748	2,007,300	522,900	1,289,600	2.47
Jan 9, 2026	708	+4.27%	680	2,361,100	493,100	1,164,800	2.36
Dec 30, 2025	679	-2.58%	673	1,078,900	ー	ー	ー
Dec 26, 2025	697	+9.94%	673	4,869,000	510,400	1,313,500	2.57
Dec 19, 2025	634	+10.26%	593	2,780,900	382,300	1,438,000	3.76
Dec 12, 2025	575	+6.28%	559	1,228,900	310,200	1,341,100	4.32
Dec 5, 2025	541	+3.24%	560	2,367,100	328,900	1,400,000	4.26
Nov 28, 2025	524	+2.75%	510	1,323,400	353,500	1,551,500	4.39
Nov 21, 2025	510	+2.82%	567	5,839,100	353,800	1,556,400	4.40
Nov 14, 2025	496	+9.98%	485	1,741,200	484,400	1,598,200	3.30
Nov 7, 2025	451	+2.04%	444	671,800	483,600	1,541,900	3.19
Oct 31, 2025	442	-1.56%	440	1,243,900	466,700	1,538,500	3.30
Oct 24, 2025	449	+1.58%	446	810,400	485,800	1,514,300	3.12
Oct 17, 2025	442	-1.78%	451	651,300	488,100	1,522,400	3.12
Oct 10, 2025	450	-10.00%	476	1,342,700	482,000	1,571,100	3.26
Oct 3, 2025	500	+4.17%	470	2,645,600	460,100	1,629,100	3.54
Sep 26, 2025	480	-15.94%	514	1,986,400	447,300	1,563,500	3.50
Sep 19, 2025	571	+4.77%	579	1,876,400	520,500	1,505,300	2.89
Sep 12, 2025	545	-4.89%	562	2,001,800	463,000	1,700,600	3.67