kabutan

MicroAd, Inc.(9553) Historical

9553
TSE Growth
MicroAd, Inc.
545
JPY
-29
(-5.05%)
Dec 5, 2:54 pm JST
3.52
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
546
Dec 5, 2:54 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 530 606 527 545 +21 +4.01% 2,306,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 448 625 423 524 +82 +18.55% 9,575,500
Oct, 2025 464 515 416 442 -23 -4.95% 5,341,400
Sep, 2025 613 625 432 465 -151 -24.51% 10,170,800
Aug, 2025 538 629 511 616 +79 +14.71% 15,713,100
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