MICREED Co.,Ltd. (TYO:7687)
Japan · Delayed Price · Currency is JPY 424.00
+4.00 (0.95%)
Jul 21, 2026, 3:19 PM JST
MICREED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 427.00 | 427.00 | 425.00 | 426.00 | 426.00 | 0.71% | 1,400 |
| Jun 15, 2026 | 425.00 | 425.00 | 420.00 | 423.00 | 423.00 | -0.47% | 3,000 |
| Jun 12, 2026 | 411.00 | 426.00 | 411.00 | 425.00 | 425.00 | 4.17% | 12,600 |
| Jun 11, 2026 | 403.00 | 411.00 | 400.00 | 408.00 | 408.00 | 0.99% | 13,100 |
| Jun 10, 2026 | 405.00 | 405.00 | 404.00 | 404.00 | 404.00 | -0.74% | 1,400 |
| Jun 9, 2026 | 412.00 | 412.00 | 403.00 | 407.00 | 407.00 | - | 3,000 |
| Jun 8, 2026 | 404.00 | 409.00 | 404.00 | 407.00 | 407.00 | 0.99% | 7,300 |
| Jun 5, 2026 | 404.00 | 410.00 | 402.00 | 403.00 | 403.00 | -0.49% | 7,300 |
| Jun 4, 2026 | 401.00 | 408.00 | 401.00 | 405.00 | 405.00 | 0.75% | 11,500 |
| Jun 3, 2026 | 406.00 | 406.00 | 401.00 | 402.00 | 402.00 | -0.74% | 2,800 |
| Jun 2, 2026 | 402.00 | 405.00 | 401.00 | 405.00 | 405.00 | 0.50% | 9,000 |
| Jun 1, 2026 | 404.00 | 410.00 | 403.00 | 403.00 | 403.00 | -1.71% | 5,700 |
| May 29, 2026 | 403.00 | 410.00 | 403.00 | 410.00 | 410.00 | 1.49% | 3,600 |
| May 28, 2026 | 406.00 | 410.00 | 404.00 | 404.00 | 404.00 | -0.49% | 6,400 |
| May 27, 2026 | 406.00 | 414.00 | 406.00 | 406.00 | 406.00 | -1.93% | 14,200 |
| May 26, 2026 | 408.00 | 414.00 | 405.00 | 414.00 | 414.00 | 0.98% | 13,300 |
| May 25, 2026 | 417.00 | 417.00 | 409.00 | 410.00 | 410.00 | -1.68% | 46,800 |
| May 22, 2026 | 418.00 | 418.00 | 412.00 | 417.00 | 417.00 | - | 7,200 |
| May 21, 2026 | 421.00 | 421.00 | 416.00 | 417.00 | 417.00 | 0.24% | 5,900 |
| May 20, 2026 | 419.00 | 421.00 | 415.00 | 416.00 | 416.00 | -1.42% | 4,200 |
| May 19, 2026 | 421.00 | 424.00 | 418.00 | 422.00 | 422.00 | - | 49,300 |
| May 18, 2026 | 422.00 | 423.00 | 412.00 | 422.00 | 422.00 | 0.96% | 17,400 |
| May 15, 2026 | 441.00 | 447.00 | 415.00 | 418.00 | 418.00 | -1.65% | 38,000 |
| May 14, 2026 | 430.00 | 430.00 | 423.00 | 425.00 | 425.00 | -1.16% | 8,100 |
| May 13, 2026 | 425.00 | 434.00 | 421.00 | 430.00 | 430.00 | 1.65% | 11,100 |
| May 12, 2026 | 424.00 | 427.00 | 421.00 | 423.00 | 423.00 | -1.17% | 9,700 |
| May 11, 2026 | 438.00 | 440.00 | 420.00 | 428.00 | 428.00 | -2.28% | 15,300 |