kabutan

MicroAd, Inc.(9553) Historical

9553
TSE Growth
MicroAd, Inc.
741
JPY
-29
(-3.77%)
Apr 30, 2:07 pm JST
4.61
USD
Apr 30, 1:07 am EDT
Result
PTS
outside of trading hours
740
Apr 30, 2:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 11, 2026
957 JPY
52 Week Low May 8, 2025
306 JPY
Yearly High Mar 11, 2026
957 JPY
Yearly Low Jan 7, 2026
643 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 750 793 703 741 0 0.00% 1,343,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 810 860 738 741 -73 -8.97% 1,818,800
Apr 17, 2026 751 814 732 814 +48 +6.27% 1,224,800
Apr 10, 2026 761 798 735 766 +12 +1.59% 753,400
Apr 3, 2026 751 815 720 754 -27 -3.46% 1,044,300
Mar 27, 2026 823 838 765 781 -70 -8.23% 1,275,000
Mar 19, 2026 838 891 815 851 -2 -0.23% 1,364,300
Mar 13, 2026 818 957 815 853 -9 -1.04% 3,035,500
Mar 6, 2026 858 899 760 862 -11 -1.26% 3,120,200
Feb 27, 2026 823 882 784 873 +43 +5.18% 2,046,500
Feb 20, 2026 790 879 714 830 +116 +16.25% 4,347,500
Feb 13, 2026 705 781 705 714 +14 +2.00% 1,390,400
Feb 6, 2026 781 791 696 700 -80 -10.26% 1,514,400
Jan 30, 2026 789 802 704 780 -2 -0.26% 1,938,000
Jan 23, 2026 765 799 748 782 +13 +1.69% 1,624,400
Jan 16, 2026 738 788 706 769 +61 +8.62% 2,007,300
Jan 9, 2026 700 708 643 708 +29 +4.27% 2,361,100
Dec 30, 2025 699 699 660 679 -18 -2.58% 1,078,900
Dec 26, 2025 637 710 633 697 +63 +9.94% 4,869,000
Dec 19, 2025 572 650 536 634 +59 +10.26% 2,780,900
Dec 12, 2025 539 575 536 575 +34 +6.28% 1,228,900