kabutan

MicroAd, Inc.(9553) Historical

9553
TSE Growth
MicroAd, Inc.
853
JPY
-26
(-2.96%)
Mar 13, 3:30 pm JST
5.35
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
860
Mar 13, 10:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 11, 2026
957 JPY
52 Week Low Apr 7, 2025
226 JPY
Yearly High Mar 11, 2026
957 JPY
Yearly Low Jan 17, 2025
210 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 866 887 851 853 -26 -2.96% 355,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 530 606 527 541 +17 +3.24% 2,367,100
Nov 28, 2025 523 537 485 524 +14 +2.75% 1,323,400
Nov 21, 2025 554 625 504 510 +14 +2.82% 5,839,100
Nov 14, 2025 456 502 452 496 +45 +9.98% 1,741,200
Nov 7, 2025 448 462 423 451 +9 +2.04% 671,800
Oct 31, 2025 451 474 416 442 -7 -1.56% 1,243,900