kabutan

MicroAd, Inc.(9553) Historical

9553
TSE Growth
MicroAd, Inc.
757
JPY
+42
(+5.87%)
Jan 29, 3:30 pm JST
4.94
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 26, 2026
802 JPY
52 Week Low Feb 3, 2025
220 JPY
Yearly High Jan 26, 2026
802 JPY
Yearly Low Jan 17, 2025
210 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 789 802 704 757 -25 -3.20% 1,905,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 444 456 435 449 +7 +1.58% 810,400
Oct 17, 2025 444 460 441 442 -8 -1.78% 651,300
Oct 10, 2025 498 507 450 450 -50 -10.00% 1,342,700
Oct 3, 2025 472 515 432 500 +20 +4.17% 2,645,600
Sep 26, 2025 576 582 469 480 -91 -15.94% 1,986,400
Sep 19, 2025 542 603 535 571 +26 +4.77% 1,876,400
Sep 12, 2025 577 588 531 545 -28 -4.89% 2,001,800