kabutan

MicroAd, Inc.(9553) Historical

9553
TSE Growth
MicroAd, Inc.
541
JPY
-33
(-5.75%)
Dec 5, 3:30 pm JST
3.49
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
540.1
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 530 606 527 541 +17 +3.24% 2,367,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 613 625 553 573 -43 -6.98% 2,953,700
Aug 29, 2025 598 629 575 616 +48 +8.45% 4,360,600
Aug 22, 2025 566 608 517 568 +14 +2.53% 5,951,300
Aug 15, 2025 529 566 511 554 +25 +4.73% 3,530,000
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