MICREED Co.,Ltd. (TYO:7687)
Japan · Delayed Price · Currency is JPY 493.00
+5.00 (1.02%)
Oct 26, 2026, 3:30 PM JST
MICREED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 488.00 | 493.00 | 488.00 | 493.00 | 493.00 | 1.02% | 4,800 |
| Oct 23, 2026 | 500.00 | 500.00 | 487.00 | 488.00 | 488.00 | -2.20% | 10,700 |
| Oct 22, 2026 | 506.00 | 507.00 | 498.00 | 499.00 | 499.00 | 0.20% | 8,300 |
| Oct 21, 2026 | 497.00 | 505.00 | 497.00 | 498.00 | 498.00 | -0.20% | 4,700 |
| Oct 20, 2026 | 496.00 | 530.00 | 481.00 | 499.00 | 499.00 | 1.01% | 46,300 |
| Oct 19, 2026 | 486.00 | 495.00 | 484.00 | 494.00 | 494.00 | 2.07% | 6,800 |
| Oct 16, 2026 | 478.00 | 490.00 | 477.00 | 484.00 | 484.00 | 1.47% | 13,500 |
| Oct 15, 2026 | 490.00 | 493.00 | 474.00 | 477.00 | 477.00 | -2.25% | 26,000 |
| Oct 14, 2026 | 526.00 | 526.00 | 481.00 | 488.00 | 488.00 | -7.22% | 53,300 |
| Oct 13, 2026 | 510.00 | 526.00 | 500.00 | 526.00 | 526.00 | 5.20% | 69,400 |
| Oct 9, 2026 | 484.00 | 512.00 | 484.00 | 500.00 | 500.00 | 4.82% | 31,800 |
| Oct 8, 2026 | 478.00 | 479.00 | 476.00 | 477.00 | 477.00 | -0.21% | 4,100 |
| Oct 7, 2026 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.83% | 3,400 |
| Oct 6, 2026 | 471.00 | 482.00 | 465.00 | 482.00 | 482.00 | 1.05% | 9,600 |
| Oct 5, 2026 | 487.00 | 488.00 | 471.00 | 477.00 | 477.00 | 4.84% | 26,600 |
| Oct 2, 2026 | 455.00 | 459.00 | 453.00 | 455.00 | 455.00 | - | 6,100 |
| Oct 1, 2026 | 460.00 | 460.00 | 451.00 | 455.00 | 455.00 | -0.87% | 6,400 |
| Sep 30, 2026 | 450.00 | 459.00 | 450.00 | 459.00 | 459.00 | 2.46% | 2,800 |
| Sep 29, 2026 | 444.00 | 457.00 | 438.00 | 448.00 | 448.00 | 0.79% | 14,300 |
| Sep 28, 2026 | 453.00 | 453.00 | 442.00 | 449.00 | 444.50 | -0.22% | 9,000 |
| Sep 25, 2026 | 454.00 | 454.00 | 446.00 | 450.00 | 445.49 | -0.88% | 8,200 |
| Sep 24, 2026 | 463.00 | 463.00 | 449.00 | 454.00 | 449.45 | -1.52% | 6,900 |
| Sep 18, 2026 | 460.00 | 461.00 | 452.00 | 461.00 | 456.38 | - | 3,300 |
| Sep 17, 2026 | 459.00 | 461.00 | 458.00 | 461.00 | 456.38 | 0.88% | 2,200 |
| Sep 16, 2026 | 455.00 | 458.00 | 455.00 | 457.00 | 452.42 | 0.88% | 2,200 |
| Sep 15, 2026 | 458.00 | 459.00 | 437.00 | 453.00 | 448.46 | -1.09% | 8,100 |
| Sep 14, 2026 | 448.00 | 458.00 | 448.00 | 458.00 | 453.41 | 2.23% | 5,800 |
| Sep 11, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | 443.51 | -0.22% | 2,300 |
| Sep 10, 2026 | 444.00 | 449.00 | 442.00 | 449.00 | 444.50 | 1.35% | 7,300 |
| Sep 9, 2026 | 441.00 | 444.00 | 441.00 | 443.00 | 438.56 | - | 2,600 |
| Sep 8, 2026 | 448.00 | 451.00 | 433.00 | 443.00 | 438.56 | -0.89% | 14,700 |
| Sep 7, 2026 | 446.00 | 448.00 | 446.00 | 447.00 | 442.52 | 0.45% | 1,800 |
| Sep 4, 2026 | 449.00 | 449.00 | 441.00 | 445.00 | 440.54 | -0.89% | 7,600 |
| Sep 3, 2026 | 450.00 | 452.00 | 446.00 | 449.00 | 444.50 | -0.22% | 2,900 |
| Sep 2, 2026 | 453.00 | 453.00 | 447.00 | 450.00 | 445.49 | -0.22% | 5,600 |
| Sep 1, 2026 | 449.00 | 451.00 | 446.00 | 451.00 | 446.48 | 0.67% | 6,400 |
| Aug 31, 2026 | 450.00 | 451.00 | 443.00 | 448.00 | 443.51 | -0.44% | 8,500 |
| Aug 28, 2026 | 461.00 | 466.00 | 446.00 | 450.00 | 445.49 | -2.39% | 14,600 |
| Aug 27, 2026 | 465.00 | 467.00 | 455.00 | 461.00 | 456.38 | -0.86% | 13,100 |
| Aug 26, 2026 | 453.00 | 474.00 | 453.00 | 465.00 | 460.34 | 2.65% | 36,600 |
| Aug 25, 2026 | 442.00 | 453.00 | 440.00 | 453.00 | 448.46 | 2.49% | 15,700 |
| Aug 24, 2026 | 442.00 | 443.00 | 442.00 | 442.00 | 437.57 | - | 2,500 |
| Aug 21, 2026 | 432.00 | 458.00 | 432.00 | 442.00 | 437.57 | 3.27% | 14,900 |
| Aug 20, 2026 | 427.00 | 431.00 | 427.00 | 428.00 | 423.71 | 0.23% | 1,300 |
| Aug 19, 2026 | 430.00 | 431.00 | 425.00 | 427.00 | 422.72 | -0.70% | 3,800 |
| Aug 18, 2026 | 429.00 | 432.00 | 428.00 | 430.00 | 425.69 | 0.47% | 3,800 |
| Aug 17, 2026 | 430.00 | 430.00 | 425.00 | 428.00 | 423.71 | - | 5,100 |
| Aug 14, 2026 | 424.00 | 428.00 | 424.00 | 428.00 | 423.71 | 0.71% | 2,100 |
| Aug 13, 2026 | 428.00 | 428.00 | 422.00 | 425.00 | 420.74 | -0.23% | 5,300 |
| Aug 12, 2026 | 427.00 | 428.00 | 425.00 | 426.00 | 421.73 | - | 2,100 |