MICREED Co.,Ltd. (TYO:7687)
Japan · Delayed Price · Currency is JPY 486.00
-1.00 (-0.21%)
At close: Feb 6, 2026
MICREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 486.00 | 489.00 | 485.00 | 486.00 | 486.00 | -0.21% | 6,400 |
| Feb 5, 2026 | 490.00 | 490.00 | 485.00 | 487.00 | 487.00 | -0.20% | 6,400 |
| Feb 4, 2026 | 480.00 | 488.00 | 475.00 | 488.00 | 488.00 | 1.67% | 6,300 |
| Feb 3, 2026 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | - | 11,900 |
| Feb 2, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -2.04% | 15,600 |
| Jan 30, 2026 | 498.00 | 498.00 | 475.00 | 490.00 | 490.00 | -5.41% | 56,100 |
| Jan 29, 2026 | 519.00 | 525.00 | 503.00 | 518.00 | 518.00 | 1.17% | 23,800 |
| Jan 28, 2026 | 506.00 | 513.00 | 506.00 | 512.00 | 512.00 | -0.19% | 1,600 |
| Jan 27, 2026 | 521.00 | 525.00 | 512.00 | 513.00 | 513.00 | -2.29% | 19,400 |
| Jan 26, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -2.78% | 14,000 |
| Jan 23, 2026 | 526.00 | 544.00 | 525.00 | 540.00 | 540.00 | 3.05% | 7,400 |
| Jan 22, 2026 | 525.00 | 528.00 | 510.00 | 524.00 | 524.00 | -0.19% | 11,400 |
| Jan 21, 2026 | 535.00 | 538.00 | 512.00 | 525.00 | 525.00 | -1.69% | 18,400 |
| Jan 20, 2026 | 544.00 | 545.00 | 534.00 | 534.00 | 534.00 | -0.93% | 14,800 |
| Jan 19, 2026 | 525.00 | 546.00 | 525.00 | 539.00 | 539.00 | 3.45% | 22,600 |
| Jan 16, 2026 | 527.00 | 527.00 | 521.00 | 521.00 | 521.00 | 0.77% | 18,500 |
| Jan 15, 2026 | 513.00 | 520.00 | 510.00 | 517.00 | 517.00 | 1.37% | 22,400 |
| Jan 14, 2026 | 497.00 | 516.00 | 491.00 | 510.00 | 510.00 | 4.08% | 36,300 |
| Jan 13, 2026 | 490.00 | 490.00 | 484.00 | 490.00 | 490.00 | 1.03% | 3,400 |
| Jan 9, 2026 | 484.00 | 490.00 | 478.00 | 485.00 | 485.00 | 1.25% | 9,400 |
| Jan 8, 2026 | 485.00 | 487.00 | 479.00 | 479.00 | 479.00 | -1.24% | 3,000 |
| Jan 7, 2026 | 488.00 | 488.00 | 478.00 | 485.00 | 485.00 | -0.61% | 2,200 |
| Jan 6, 2026 | 487.00 | 490.00 | 477.00 | 488.00 | 488.00 | 1.67% | 13,500 |
| Jan 5, 2026 | 486.00 | 488.00 | 474.00 | 480.00 | 480.00 | 0.42% | 8,300 |
| Dec 30, 2025 | 481.00 | 490.00 | 473.00 | 478.00 | 478.00 | 0.42% | 6,300 |
| Dec 29, 2025 | 470.00 | 484.00 | 463.00 | 476.00 | 476.00 | 1.28% | 17,200 |
| Dec 26, 2025 | 467.00 | 470.00 | 450.00 | 470.00 | 470.00 | 0.64% | 12,400 |
| Dec 25, 2025 | 461.00 | 470.00 | 456.00 | 467.00 | 467.00 | 1.30% | 5,400 |
| Dec 24, 2025 | 468.00 | 468.00 | 449.00 | 461.00 | 461.00 | -0.43% | 25,400 |
| Dec 23, 2025 | 454.00 | 463.00 | 454.00 | 463.00 | 463.00 | 1.76% | 9,900 |
| Dec 22, 2025 | 471.00 | 471.00 | 453.00 | 455.00 | 455.00 | -2.99% | 18,100 |
| Dec 19, 2025 | 468.00 | 470.00 | 463.00 | 469.00 | 469.00 | 1.30% | 10,400 |
| Dec 18, 2025 | 465.00 | 468.00 | 463.00 | 463.00 | 463.00 | -0.64% | 5,900 |
| Dec 17, 2025 | 460.00 | 481.00 | 460.00 | 466.00 | 466.00 | 3.33% | 17,600 |
| Dec 16, 2025 | 446.00 | 458.00 | 444.00 | 451.00 | 451.00 | 1.58% | 19,500 |
| Dec 15, 2025 | 447.00 | 458.00 | 444.00 | 444.00 | 444.00 | -0.67% | 9,100 |
| Dec 12, 2025 | 441.00 | 449.00 | 440.00 | 447.00 | 447.00 | 0.45% | 30,000 |
| Dec 11, 2025 | 450.00 | 453.00 | 445.00 | 445.00 | 445.00 | -1.33% | 14,100 |
| Dec 10, 2025 | 454.00 | 455.00 | 451.00 | 451.00 | 451.00 | -0.88% | 5,700 |
| Dec 9, 2025 | 462.00 | 462.00 | 453.00 | 455.00 | 455.00 | -0.87% | 3,800 |
| Dec 8, 2025 | 465.00 | 465.00 | 452.00 | 459.00 | 459.00 | -1.08% | 15,000 |
| Dec 5, 2025 | 470.00 | 470.00 | 460.00 | 464.00 | 464.00 | -1.28% | 9,200 |
| Dec 4, 2025 | 456.00 | 473.00 | 449.00 | 470.00 | 470.00 | 3.07% | 26,500 |
| Dec 3, 2025 | 474.00 | 479.00 | 440.00 | 456.00 | 456.00 | -3.80% | 41,300 |
| Dec 2, 2025 | 489.00 | 489.00 | 450.00 | 474.00 | 474.00 | -3.66% | 63,300 |
| Dec 1, 2025 | 503.00 | 503.00 | 485.00 | 492.00 | 492.00 | -0.61% | 21,400 |
| Nov 28, 2025 | 495.00 | 499.00 | 495.00 | 495.00 | 495.00 | - | 3,600 |
| Nov 27, 2025 | 494.00 | 500.00 | 494.00 | 495.00 | 495.00 | 0.20% | 5,400 |
| Nov 26, 2025 | 494.00 | 497.00 | 488.00 | 494.00 | 494.00 | - | 12,900 |
| Nov 25, 2025 | 502.00 | 502.00 | 493.00 | 494.00 | 494.00 | -2.18% | 13,000 |