kabutan

MicroAd, Inc.(9553) Historical

9553
TSE Growth
MicroAd, Inc.
529
JPY
-2
(-0.38%)
Aug 8, 3:30 pm JST
3.59
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 24, 2025
601 JPY
52 Week Low Dec 6, 2024
185 JPY
Yearly High Jun 24, 2025
601 JPY
Yearly Low Jan 17, 2025
210 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 538 542 516 529 -8 -1.49% 2,195,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 520 557 452 537 +19 +3.67% 13,593,900
Jun, 2025 335 601 330 518 +184 +55.09% 31,568,800
May, 2025 331 396 306 334 +3 +0.91% 6,893,100
Apr, 2025 310 341 226 331 +22 +7.12% 6,790,200
Mar, 2025 250 324 243 309 +60 +24.10% 8,165,000
Feb, 2025 230 268 220 249 +17 +7.33% 4,269,500
Jan, 2025 240 251 210 232 +5 +2.20% 6,329,100
Dec, 2024 200 236 185 227 +29 +14.65% 8,818,000
Nov, 2024 216 223 197 198 -24 -10.81% 3,299,100
Oct, 2024 243 267 201 222 -21 -8.64% 3,341,300
Sep, 2024 306 316 238 243 -62 -20.33% 2,134,100
Aug, 2024 326 329 214 305 -23 -7.01% 5,663,800
Jul, 2024 408 409 317 328 -80 -19.61% 4,706,000
Jun, 2024 430 491 407 408 -17 -4.00% 3,749,300
May, 2024 434 465 410 425 -13 -2.97% 3,797,400
Apr, 2024 528 530 417 438 -89 -16.89% 4,824,500
Mar, 2024 617 621 506 527 -92 -14.86% 6,821,400
Feb, 2024 607 676 591 619 +4 +0.65% 7,767,100
Jan, 2024 625 735 597 615 -20 -3.15% 9,102,700
Dec, 2023 644 706 591 635 -19 -2.91% 15,511,500
1 2