MICREED Co.,Ltd. (TYO:7687)
Japan · Delayed Price · Currency is JPY 461.00
-4.00 (-0.86%)
Aug 27, 2026, 3:30 PM JST
MICREED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 465.00 | 467.00 | 455.00 | 461.00 | 461.00 | -0.86% | 13,100 |
| Aug 26, 2026 | 453.00 | 474.00 | 453.00 | 465.00 | 465.00 | 2.65% | 36,600 |
| Aug 25, 2026 | 442.00 | 453.00 | 440.00 | 453.00 | 453.00 | 2.49% | 15,700 |
| Aug 24, 2026 | 442.00 | 443.00 | 442.00 | 442.00 | 442.00 | - | 2,500 |
| Aug 21, 2026 | 432.00 | 458.00 | 432.00 | 442.00 | 442.00 | 3.27% | 14,900 |
| Aug 20, 2026 | 427.00 | 431.00 | 427.00 | 428.00 | 428.00 | 0.23% | 1,300 |
| Aug 19, 2026 | 430.00 | 431.00 | 425.00 | 427.00 | 427.00 | -0.70% | 3,800 |
| Aug 18, 2026 | 429.00 | 432.00 | 428.00 | 430.00 | 430.00 | 0.47% | 3,800 |
| Aug 17, 2026 | 430.00 | 430.00 | 425.00 | 428.00 | 428.00 | - | 5,100 |
| Aug 14, 2026 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 0.71% | 2,100 |
| Aug 13, 2026 | 428.00 | 428.00 | 422.00 | 425.00 | 425.00 | -0.23% | 5,300 |
| Aug 12, 2026 | 427.00 | 428.00 | 425.00 | 426.00 | 426.00 | - | 2,100 |
| Aug 10, 2026 | 433.00 | 433.00 | 426.00 | 426.00 | 426.00 | -1.62% | 2,700 |
| Aug 7, 2026 | 430.00 | 433.00 | 430.00 | 433.00 | 433.00 | 0.70% | 2,000 |
| Aug 6, 2026 | 427.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.70% | 3,700 |
| Aug 5, 2026 | 426.00 | 428.00 | 425.00 | 427.00 | 427.00 | 0.47% | 1,700 |
| Aug 4, 2026 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | -1.16% | 1,700 |
| Aug 3, 2026 | 426.00 | 430.00 | 425.00 | 430.00 | 430.00 | -0.23% | 2,500 |
| Jul 31, 2026 | 430.00 | 441.00 | 425.00 | 431.00 | 431.00 | -2.27% | 13,100 |
| Jul 30, 2026 | 434.00 | 441.00 | 434.00 | 441.00 | 441.00 | 0.23% | 7,200 |
| Jul 29, 2026 | 438.00 | 440.00 | 432.00 | 440.00 | 440.00 | 0.46% | 2,400 |
| Jul 28, 2026 | 434.00 | 438.00 | 434.00 | 438.00 | 438.00 | 1.39% | 1,800 |
| Jul 27, 2026 | 430.00 | 437.00 | 421.00 | 432.00 | 432.00 | 0.47% | 5,800 |
| Jul 24, 2026 | 426.00 | 430.00 | 420.00 | 430.00 | 430.00 | 2.14% | 3,400 |
| Jul 23, 2026 | 425.00 | 425.00 | 421.00 | 421.00 | 421.00 | -1.41% | 800 |
| Jul 22, 2026 | 422.00 | 431.00 | 422.00 | 427.00 | 427.00 | 0.71% | 2,000 |
| Jul 21, 2026 | 424.00 | 429.00 | 423.00 | 424.00 | 424.00 | 0.95% | 2,400 |
| Jul 17, 2026 | 412.00 | 421.00 | 412.00 | 420.00 | 420.00 | 1.20% | 4,500 |
| Jul 16, 2026 | 418.00 | 422.00 | 415.00 | 415.00 | 415.00 | 0.73% | 8,400 |
| Jul 15, 2026 | 415.00 | 425.00 | 412.00 | 412.00 | 412.00 | -0.72% | 16,300 |
| Jul 14, 2026 | 415.00 | 419.00 | 412.00 | 415.00 | 415.00 | 1.22% | 10,500 |
| Jul 13, 2026 | 421.00 | 423.00 | 410.00 | 410.00 | 410.00 | -2.61% | 11,000 |
| Jul 10, 2026 | 422.00 | 424.00 | 421.00 | 421.00 | 421.00 | -0.24% | 3,200 |
| Jul 9, 2026 | 419.00 | 422.00 | 416.00 | 422.00 | 422.00 | 0.72% | 2,700 |
| Jul 8, 2026 | 414.00 | 419.00 | 411.00 | 419.00 | 419.00 | 1.21% | 13,300 |
| Jul 7, 2026 | 420.00 | 420.00 | 410.00 | 414.00 | 414.00 | -0.96% | 8,800 |
| Jul 6, 2026 | 412.00 | 418.00 | 412.00 | 418.00 | 418.00 | 0.72% | 2,600 |
| Jul 3, 2026 | 415.00 | 415.00 | 410.00 | 415.00 | 415.00 | 1.22% | 3,700 |
| Jul 2, 2026 | 415.00 | 416.00 | 407.00 | 410.00 | 410.00 | -1.20% | 5,600 |
| Jul 1, 2026 | 414.00 | 419.00 | 412.00 | 415.00 | 415.00 | 0.73% | 10,300 |
| Jun 30, 2026 | 413.00 | 413.00 | 412.00 | 412.00 | 412.00 | -0.24% | 2,800 |
| Jun 29, 2026 | 413.00 | 414.00 | 412.00 | 413.00 | 413.00 | -0.72% | 2,900 |
| Jun 26, 2026 | 415.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.73% | 9,400 |
| Jun 25, 2026 | 408.00 | 414.00 | 408.00 | 413.00 | 413.00 | 1.23% | 6,000 |
| Jun 24, 2026 | 411.00 | 411.00 | 406.00 | 408.00 | 408.00 | -0.97% | 4,600 |
| Jun 23, 2026 | 420.00 | 420.00 | 412.00 | 412.00 | 412.00 | - | 8,100 |
| Jun 22, 2026 | 415.00 | 415.00 | 410.00 | 412.00 | 412.00 | -0.72% | 4,400 |
| Jun 19, 2026 | 412.00 | 416.00 | 412.00 | 415.00 | 415.00 | -0.24% | 14,100 |
| Jun 18, 2026 | 423.00 | 423.00 | 415.00 | 416.00 | 416.00 | -1.65% | 3,400 |
| Jun 17, 2026 | 422.00 | 426.00 | 416.00 | 423.00 | 423.00 | -0.70% | 4,000 |