MICREED Co.,Ltd. (TYO:7687)
Japan · Delayed Price · Currency is JPY 455.00
0.00 (0.00%)
Oct 2, 2026, 3:30 PM JST
MICREED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,100 |
| 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 |
| Aug 10, 2026 | 433.00 | 433.00 | 426.00 | 426.00 | 421.73 | -1.62% | 2,700 |
| Aug 7, 2026 | 430.00 | 433.00 | 430.00 | 433.00 | 428.66 | 0.70% | 2,000 |
| Aug 6, 2026 | 427.00 | 430.00 | 425.00 | 430.00 | 425.69 | 0.70% | 3,700 |
| Aug 5, 2026 | 426.00 | 428.00 | 425.00 | 427.00 | 422.72 | 0.47% | 1,700 |
| Aug 4, 2026 | 428.00 | 428.00 | 425.00 | 425.00 | 420.74 | -1.16% | 1,700 |
| Aug 3, 2026 | 426.00 | 430.00 | 425.00 | 430.00 | 425.69 | -0.23% | 2,500 |
| Jul 31, 2026 | 430.00 | 441.00 | 425.00 | 431.00 | 426.68 | -2.27% | 13,100 |
| Jul 30, 2026 | 434.00 | 441.00 | 434.00 | 441.00 | 436.58 | 0.23% | 7,200 |
| Jul 29, 2026 | 438.00 | 440.00 | 432.00 | 440.00 | 435.59 | 0.46% | 2,400 |
| Jul 28, 2026 | 434.00 | 438.00 | 434.00 | 438.00 | 433.61 | 1.39% | 1,800 |
| Jul 27, 2026 | 430.00 | 437.00 | 421.00 | 432.00 | 427.67 | 0.47% | 5,800 |
| Jul 24, 2026 | 426.00 | 430.00 | 420.00 | 430.00 | 425.69 | 2.14% | 3,400 |
| Jul 23, 2026 | 425.00 | 425.00 | 421.00 | 421.00 | 416.78 | -1.41% | 800 |
| Jul 22, 2026 | 422.00 | 431.00 | 422.00 | 427.00 | 422.72 | 0.71% | 2,000 |
| Jul 21, 2026 | 424.00 | 429.00 | 423.00 | 424.00 | 419.75 | 0.95% | 2,400 |