MicroAd, Inc.(9553) Historical

52 Week High Aug 29, 2025

629 JPY

52 Week Low Dec 16, 2024

187 JPY

Yearly High Aug 29, 2025

629 JPY

Yearly Low Jan 17, 2025

210 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	557	575	555	575	+16	+2.86%	254,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	575	+6.28%	559	1,228,900	ー	ー	ー
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
Sep 5, 2025	573	-6.98%	586	2,953,700	480,500	1,631,200	3.39
Aug 29, 2025	616	+8.45%	605	4,360,600	537,100	1,368,000	2.55
Aug 22, 2025	568	+2.53%	569	5,951,300	450,300	1,630,500	3.62
Aug 15, 2025	554	+4.73%	535	3,530,000	452,500	1,655,700	3.66
Aug 8, 2025	529	-0.75%	529	1,573,900	445,600	1,612,900	3.62
Aug 1, 2025	533	+2.90%	536	2,273,200	357,100	1,658,200	4.64