MICREED Co.,Ltd. (TYO:7687)
Japan · Delayed Price · Currency is JPY 435.00
-1.00 (-0.23%)
Apr 3, 2026, 3:30 PM JST
MICREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 436.00 | 436.00 | 435.00 | 435.00 | - | -0.23% | 4,000 |
| Apr 2, 2026 | 435.00 | 438.00 | 430.00 | 436.00 | 436.00 | -0.46% | 4,200 |
| Apr 1, 2026 | 436.00 | 450.00 | 435.00 | 438.00 | 438.00 | 0.69% | 8,100 |
| Mar 31, 2026 | 429.00 | 435.00 | 429.00 | 435.00 | 435.00 | 1.40% | 11,300 |
| Mar 30, 2026 | 440.00 | 440.00 | 429.00 | 429.00 | 429.00 | -1.61% | 6,100 |
| Mar 27, 2026 | 430.00 | 439.00 | 430.00 | 436.00 | 431.80 | 1.63% | 6,200 |
| Mar 26, 2026 | 441.00 | 441.00 | 427.00 | 429.00 | 424.87 | -2.50% | 13,300 |
| Mar 25, 2026 | 443.00 | 447.00 | 440.00 | 440.00 | 435.76 | 0.46% | 15,900 |
| Mar 24, 2026 | 441.00 | 446.00 | 435.00 | 438.00 | 433.78 | 1.62% | 8,700 |
| Mar 23, 2026 | 442.00 | 442.00 | 430.00 | 431.00 | 426.85 | -3.15% | 17,700 |
| Mar 19, 2026 | 449.00 | 451.00 | 445.00 | 445.00 | 440.71 | -0.22% | 3,700 |
| Mar 18, 2026 | 448.00 | 451.00 | 444.00 | 446.00 | 441.70 | -0.45% | 6,400 |
| Mar 17, 2026 | 446.00 | 450.00 | 446.00 | 448.00 | 443.68 | 0.45% | 3,800 |
| Mar 16, 2026 | 448.00 | 450.00 | 445.00 | 446.00 | 441.70 | -0.45% | 7,000 |
| Mar 13, 2026 | 447.00 | 448.00 | 445.00 | 448.00 | 443.68 | 0.22% | 1,900 |
| Mar 12, 2026 | 448.00 | 449.00 | 447.00 | 447.00 | 442.69 | -0.45% | 2,100 |
| Mar 11, 2026 | 450.00 | 452.00 | 443.00 | 449.00 | 444.67 | - | 8,300 |
| Mar 10, 2026 | 450.00 | 455.00 | 448.00 | 449.00 | 444.67 | 1.58% | 2,500 |
| Mar 9, 2026 | 440.00 | 445.00 | 440.00 | 442.00 | 437.74 | -2.86% | 13,400 |
| Mar 6, 2026 | 449.00 | 455.00 | 447.00 | 455.00 | 450.62 | 1.11% | 4,500 |
| Mar 5, 2026 | 442.00 | 450.00 | 432.00 | 450.00 | 445.67 | 2.74% | 16,300 |
| Mar 4, 2026 | 454.00 | 455.00 | 435.00 | 438.00 | 433.78 | -4.37% | 26,900 |
| Mar 3, 2026 | 469.00 | 469.00 | 458.00 | 458.00 | 453.59 | -2.35% | 16,300 |
| Mar 2, 2026 | 470.00 | 470.00 | 466.00 | 469.00 | 464.48 | -0.21% | 9,800 |
| Feb 27, 2026 | 475.00 | 478.00 | 470.00 | 470.00 | 465.47 | -0.63% | 9,100 |
| Feb 26, 2026 | 479.00 | 480.00 | 473.00 | 473.00 | 468.44 | -0.84% | 6,200 |
| Feb 25, 2026 | 462.00 | 477.00 | 462.00 | 477.00 | 472.41 | 2.80% | 6,100 |
| Feb 24, 2026 | 480.00 | 481.00 | 461.00 | 464.00 | 459.53 | -2.73% | 18,700 |
| Feb 20, 2026 | 466.00 | 477.00 | 462.00 | 477.00 | 472.41 | 2.36% | 6,300 |
| Feb 19, 2026 | 462.00 | 467.00 | 462.00 | 466.00 | 461.51 | 1.08% | 2,600 |
| Feb 18, 2026 | 460.00 | 464.00 | 460.00 | 461.00 | 456.56 | - | 13,200 |
| Feb 17, 2026 | 462.00 | 468.00 | 461.00 | 461.00 | 456.56 | -1.50% | 10,500 |
| Feb 16, 2026 | 480.00 | 480.00 | 468.00 | 468.00 | 463.49 | -1.89% | 18,900 |
| Feb 13, 2026 | 481.00 | 482.00 | 477.00 | 477.00 | 472.41 | -0.83% | 9,500 |
| Feb 12, 2026 | 482.00 | 485.00 | 480.00 | 481.00 | 476.37 | -0.62% | 21,100 |
| Feb 10, 2026 | 478.00 | 485.00 | 469.00 | 484.00 | 479.34 | 0.83% | 14,100 |
| Feb 9, 2026 | 486.00 | 491.00 | 479.00 | 480.00 | 475.38 | -1.23% | 20,000 |
| Feb 6, 2026 | 486.00 | 489.00 | 485.00 | 486.00 | 481.32 | -0.21% | 6,400 |
| Feb 5, 2026 | 490.00 | 490.00 | 485.00 | 487.00 | 482.31 | -0.20% | 6,400 |
| Feb 4, 2026 | 480.00 | 488.00 | 475.00 | 488.00 | 483.30 | 1.67% | 6,300 |
| Feb 3, 2026 | 480.00 | 480.00 | 470.00 | 480.00 | 475.38 | - | 11,900 |
| Feb 2, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 475.38 | -2.04% | 15,600 |
| Jan 30, 2026 | 498.00 | 498.00 | 475.00 | 490.00 | 485.28 | -5.41% | 56,100 |
| Jan 29, 2026 | 519.00 | 525.00 | 503.00 | 518.00 | 513.01 | 1.17% | 23,800 |
| Jan 28, 2026 | 506.00 | 513.00 | 506.00 | 512.00 | 507.07 | -0.19% | 1,600 |
| Jan 27, 2026 | 521.00 | 525.00 | 512.00 | 513.00 | 508.06 | -2.29% | 19,400 |
| Jan 26, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 519.94 | -2.78% | 14,000 |
| Jan 23, 2026 | 526.00 | 544.00 | 525.00 | 540.00 | 534.80 | 3.05% | 7,400 |
| Jan 22, 2026 | 525.00 | 528.00 | 510.00 | 524.00 | 518.95 | -0.19% | 11,400 |
| Jan 21, 2026 | 535.00 | 538.00 | 512.00 | 525.00 | 519.94 | -1.69% | 18,400 |