MicroAd, Inc. (TYO:9553)
Japan · Delayed Price · Currency is JPY 556.00
-14.00 (-2.46%)
May 28, 2026, 3:30 PM JST
MicroAd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 561.00 | 564.00 | 545.00 | 556.00 | 556.00 | -2.46% | 208,900 |
| May 27, 2026 | 581.00 | 591.00 | 562.00 | 570.00 | 570.00 | -0.18% | 160,600 |
| May 26, 2026 | 586.00 | 586.00 | 563.00 | 571.00 | 571.00 | -3.87% | 205,600 |
| May 25, 2026 | 601.00 | 605.00 | 578.00 | 594.00 | 594.00 | 1.19% | 186,100 |
| May 22, 2026 | 595.00 | 615.00 | 580.00 | 587.00 | 587.00 | -1.51% | 252,500 |
| May 21, 2026 | 595.00 | 608.00 | 579.00 | 596.00 | 596.00 | 6.62% | 394,600 |
| May 20, 2026 | 628.00 | 628.00 | 548.00 | 559.00 | 559.00 | -11.97% | 1,021,700 |
| May 19, 2026 | 689.00 | 697.00 | 634.00 | 635.00 | 635.00 | -7.03% | 509,300 |
| May 18, 2026 | 680.00 | 693.00 | 626.00 | 683.00 | 683.00 | -9.54% | 1,023,900 |
| May 15, 2026 | 750.00 | 770.00 | 741.00 | 755.00 | 755.00 | 1.07% | 441,000 |
| May 14, 2026 | 721.00 | 755.00 | 720.00 | 747.00 | 747.00 | 4.48% | 276,800 |
| May 13, 2026 | 727.00 | 728.00 | 707.00 | 715.00 | 715.00 | -1.65% | 271,200 |
| May 12, 2026 | 702.00 | 733.00 | 681.00 | 727.00 | 727.00 | 2.97% | 531,500 |
| May 11, 2026 | 728.00 | 728.00 | 704.00 | 706.00 | 706.00 | -2.62% | 241,300 |
| May 8, 2026 | 725.00 | 730.00 | 713.00 | 725.00 | 725.00 | -0.68% | 186,500 |
| May 7, 2026 | 745.00 | 750.00 | 722.00 | 730.00 | 730.00 | - | 197,900 |
| May 1, 2026 | 743.00 | 755.00 | 725.00 | 730.00 | 730.00 | -2.01% | 199,400 |
| Apr 30, 2026 | 755.00 | 755.00 | 722.00 | 745.00 | 745.00 | -3.25% | 346,000 |
| Apr 28, 2026 | 749.00 | 793.00 | 729.00 | 770.00 | 770.00 | 8.15% | 577,100 |
| Apr 27, 2026 | 750.00 | 777.00 | 703.00 | 712.00 | 712.00 | -3.91% | 494,600 |
| Apr 24, 2026 | 764.00 | 768.00 | 738.00 | 741.00 | 741.00 | -3.89% | 353,300 |
| Apr 23, 2026 | 824.00 | 839.00 | 761.00 | 771.00 | 771.00 | -5.98% | 459,800 |
| Apr 22, 2026 | 831.00 | 839.00 | 810.00 | 820.00 | 820.00 | -2.50% | 323,600 |
| Apr 21, 2026 | 841.00 | 860.00 | 835.00 | 841.00 | 841.00 | 0.60% | 318,400 |
| Apr 20, 2026 | 810.00 | 842.00 | 791.00 | 836.00 | 836.00 | 2.70% | 363,700 |
| Apr 17, 2026 | 783.00 | 814.00 | 777.00 | 814.00 | 814.00 | 5.03% | 398,800 |
| Apr 16, 2026 | 787.00 | 798.00 | 768.00 | 775.00 | 775.00 | 2.24% | 227,500 |
| Apr 15, 2026 | 769.00 | 780.00 | 753.00 | 758.00 | 758.00 | -0.52% | 264,500 |
| Apr 14, 2026 | 764.00 | 779.00 | 755.00 | 762.00 | 762.00 | 1.06% | 158,700 |
| Apr 13, 2026 | 751.00 | 757.00 | 732.00 | 754.00 | 754.00 | -1.57% | 175,300 |
| Apr 10, 2026 | 779.00 | 780.00 | 757.00 | 766.00 | 766.00 | -1.03% | 101,800 |
| Apr 9, 2026 | 798.00 | 798.00 | 755.00 | 774.00 | 774.00 | -2.76% | 169,300 |
| Apr 8, 2026 | 780.00 | 797.00 | 770.00 | 796.00 | 796.00 | 6.99% | 228,200 |
| Apr 7, 2026 | 754.00 | 768.00 | 735.00 | 744.00 | 744.00 | -1.33% | 134,100 |
| Apr 6, 2026 | 761.00 | 774.00 | 751.00 | 754.00 | 754.00 | - | 120,000 |
| Apr 3, 2026 | 768.00 | 788.00 | 754.00 | 754.00 | 754.00 | -1.57% | 107,000 |
| Apr 2, 2026 | 803.00 | 815.00 | 760.00 | 766.00 | 766.00 | -1.03% | 317,800 |
| Apr 1, 2026 | 752.00 | 777.00 | 743.00 | 774.00 | 774.00 | 7.05% | 154,500 |
| Mar 31, 2026 | 725.00 | 750.00 | 720.00 | 723.00 | 723.00 | -1.77% | 185,600 |
| Mar 30, 2026 | 751.00 | 754.00 | 731.00 | 736.00 | 736.00 | -5.76% | 279,400 |
| Mar 27, 2026 | 781.00 | 803.00 | 765.00 | 781.00 | 781.00 | -1.26% | 265,800 |
| Mar 26, 2026 | 830.00 | 830.00 | 786.00 | 791.00 | 791.00 | -4.35% | 266,800 |
| Mar 25, 2026 | 817.00 | 831.00 | 802.00 | 827.00 | 827.00 | 3.12% | 208,700 |
| Mar 24, 2026 | 835.00 | 838.00 | 793.00 | 802.00 | 802.00 | -0.37% | 183,400 |
| Mar 23, 2026 | 823.00 | 823.00 | 785.00 | 805.00 | 805.00 | -5.41% | 350,300 |
| Mar 19, 2026 | 870.00 | 881.00 | 847.00 | 851.00 | 851.00 | -4.38% | 250,300 |
| Mar 18, 2026 | 871.00 | 891.00 | 850.00 | 890.00 | 890.00 | 2.89% | 334,500 |
| Mar 17, 2026 | 880.00 | 885.00 | 845.00 | 865.00 | 865.00 | 1.17% | 331,700 |
| Mar 16, 2026 | 838.00 | 860.00 | 815.00 | 855.00 | 855.00 | 0.23% | 447,800 |
| Mar 13, 2026 | 866.00 | 887.00 | 851.00 | 853.00 | 853.00 | -2.96% | 355,500 |