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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 531 535 522 529 -2 -0.38% 324,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 520 542 516 529 -4 -0.75% 1,573,900
Aug 1, 2025 513 557 509 533 +15 +2.90% 2,273,200
Jul 25, 2025 507 532 506 518 +19 +3.81% 2,135,100
Jul 18, 2025 508 540 490 499 -13 -2.54% 3,561,000
Jul 11, 2025 458 532 452 512 +51 +11.06% 2,795,200
Jul 4, 2025 486 523 461 461 -17 -3.56% 4,593,200
Jun 27, 2025 464 601 455 478 +4 +0.84% 13,192,600
Jun 20, 2025 407 483 404 474 +63 +15.33% 4,653,900
Jun 13, 2025 389 441 385 411 +38 +10.19% 3,896,200
Jun 6, 2025 335 418 330 373 +39 +11.68% 8,359,600
May 30, 2025 327 345 321 334 +5 +1.52% 856,000
May 23, 2025 384 384 329 329 -61 -15.64% 2,239,500
May 16, 2025 319 396 313 390 +71 +22.26% 3,180,600
May 9, 2025 328 328 306 319 -6 -1.85% 414,500
May 2, 2025 324 335 313 325 +1 +0.31% 848,500
Apr 25, 2025 327 341 321 324 -1 -0.31% 1,331,200
Apr 18, 2025 312 325 304 325 +16 +5.18% 1,182,600
Apr 11, 2025 229 309 226 309 +40 +14.87% 2,044,800
Apr 4, 2025 310 318 259 269 -47 -14.87% 1,990,300
Mar 28, 2025 308 324 294 316 +13 +4.29% 2,297,100