MICREED Co.,Ltd. (TYO:7687)
Japan · Delayed Price · Currency is JPY 405.00
+3.00 (0.75%)
Jun 4, 2026, 3:30 PM JST
MICREED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 442.00 | 442.00 | 436.00 | 438.00 | 438.00 | -0.23% | 12,200 |
| May 7, 2026 | 444.00 | 446.00 | 436.00 | 439.00 | 439.00 | -1.35% | 6,200 |
| May 1, 2026 | 436.00 | 445.00 | 436.00 | 445.00 | 445.00 | 1.60% | 15,600 |
| Apr 30, 2026 | 437.00 | 445.00 | 437.00 | 438.00 | 438.00 | -0.45% | 12,200 |
| Apr 28, 2026 | 437.00 | 444.00 | 435.00 | 440.00 | 440.00 | - | 8,600 |
| Apr 27, 2026 | 435.00 | 441.00 | 435.00 | 440.00 | 440.00 | 1.15% | 10,700 |
| Apr 24, 2026 | 436.00 | 441.00 | 435.00 | 435.00 | 435.00 | - | 3,900 |
| Apr 23, 2026 | 439.00 | 441.00 | 435.00 | 435.00 | 435.00 | -1.14% | 7,000 |
| Apr 22, 2026 | 442.00 | 448.00 | 440.00 | 440.00 | 440.00 | - | 9,600 |
| Apr 21, 2026 | 442.00 | 443.00 | 438.00 | 440.00 | 440.00 | 0.23% | 5,400 |
| Apr 20, 2026 | 445.00 | 445.00 | 439.00 | 439.00 | 439.00 | -0.45% | 5,700 |
| Apr 17, 2026 | 436.00 | 441.00 | 436.00 | 441.00 | 441.00 | 1.61% | 13,300 |
| Apr 16, 2026 | 436.00 | 441.00 | 434.00 | 434.00 | 434.00 | - | 6,400 |
| Apr 15, 2026 | 438.00 | 439.00 | 434.00 | 434.00 | 434.00 | -0.91% | 3,400 |
| Apr 14, 2026 | 438.00 | 441.00 | 435.00 | 438.00 | 438.00 | - | 5,700 |
| Apr 13, 2026 | 438.00 | 440.00 | 434.00 | 438.00 | 438.00 | - | 2,000 |
| Apr 10, 2026 | 443.00 | 443.00 | 437.00 | 438.00 | 438.00 | -1.13% | 6,800 |
| Apr 9, 2026 | 446.00 | 446.00 | 437.00 | 443.00 | 443.00 | -0.67% | 4,600 |
| Apr 8, 2026 | 432.00 | 450.00 | 431.00 | 446.00 | 446.00 | 3.24% | 12,100 |
| Apr 7, 2026 | 432.00 | 434.00 | 432.00 | 432.00 | 432.00 | -0.69% | 2,000 |
| Apr 6, 2026 | 435.00 | 436.00 | 421.00 | 435.00 | 435.00 | - | 17,700 |
| Apr 3, 2026 | 436.00 | 436.00 | 435.00 | 435.00 | 435.00 | -0.23% | 4,500 |
| Apr 2, 2026 | 435.00 | 438.00 | 430.00 | 436.00 | 436.00 | -0.46% | 4,200 |
| Apr 1, 2026 | 436.00 | 450.00 | 435.00 | 438.00 | 438.00 | 0.69% | 8,100 |
| Mar 31, 2026 | 429.00 | 435.00 | 429.00 | 435.00 | 435.00 | 1.40% | 11,300 |
| Mar 30, 2026 | 440.00 | 440.00 | 429.00 | 429.00 | 429.00 | -0.63% | 6,100 |
| Mar 27, 2026 | 430.00 | 439.00 | 430.00 | 436.00 | 431.70 | 1.63% | 6,200 |
| Mar 26, 2026 | 441.00 | 441.00 | 427.00 | 429.00 | 424.77 | -2.50% | 13,300 |
| Mar 25, 2026 | 443.00 | 447.00 | 440.00 | 440.00 | 435.66 | 0.46% | 15,900 |
| Mar 24, 2026 | 441.00 | 446.00 | 435.00 | 438.00 | 433.68 | 1.62% | 8,700 |
| Mar 23, 2026 | 442.00 | 442.00 | 430.00 | 431.00 | 426.75 | -3.15% | 17,700 |