MicroAd, Inc. (TYO:9553)
Japan · Delayed Price · Currency is JPY 814.00
+39.00 (5.03%)
Apr 17, 2026, 3:30 PM JST
MicroAd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 787.00 | 798.00 | 768.00 | 771.00 | - | 1.72% | 215,300 |
| 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 |
| Mar 12, 2026 | 915.00 | 916.00 | 877.00 | 879.00 | 879.00 | -4.56% | 453,800 |
| Mar 11, 2026 | 910.00 | 957.00 | 895.00 | 921.00 | 921.00 | 2.45% | 854,700 |
| Mar 10, 2026 | 862.00 | 911.00 | 855.00 | 899.00 | 899.00 | 8.05% | 922,900 |
| Mar 9, 2026 | 818.00 | 850.00 | 815.00 | 832.00 | 832.00 | -3.48% | 448,600 |
| Mar 6, 2026 | 826.00 | 868.00 | 812.00 | 862.00 | 862.00 | 2.50% | 492,200 |
| Mar 5, 2026 | 824.00 | 857.00 | 817.00 | 841.00 | 841.00 | 8.66% | 506,700 |
| Mar 4, 2026 | 801.00 | 838.00 | 760.00 | 774.00 | 774.00 | -6.86% | 926,700 |
| Mar 3, 2026 | 877.00 | 890.00 | 831.00 | 831.00 | 831.00 | -4.04% | 566,700 |
| Mar 2, 2026 | 858.00 | 899.00 | 841.00 | 866.00 | 866.00 | -0.80% | 627,900 |
| Feb 27, 2026 | 840.00 | 882.00 | 832.00 | 873.00 | 873.00 | 4.05% | 675,500 |
| Feb 26, 2026 | 818.00 | 850.00 | 810.00 | 839.00 | 839.00 | 2.69% | 561,600 |
| Feb 25, 2026 | 804.00 | 842.00 | 802.00 | 817.00 | 817.00 | 2.00% | 371,600 |
| Feb 24, 2026 | 823.00 | 828.00 | 784.00 | 801.00 | 801.00 | -3.49% | 437,800 |
| Feb 20, 2026 | 856.00 | 879.00 | 820.00 | 830.00 | 830.00 | -1.54% | 643,200 |
| Feb 19, 2026 | 812.00 | 860.00 | 798.00 | 843.00 | 843.00 | 7.66% | 1,233,400 |
| Feb 18, 2026 | 761.00 | 812.00 | 761.00 | 783.00 | 783.00 | 2.76% | 1,038,100 |
| Feb 17, 2026 | 735.00 | 774.00 | 714.00 | 762.00 | 762.00 | 2.97% | 523,000 |
| Feb 16, 2026 | 790.00 | 804.00 | 721.00 | 740.00 | 740.00 | 3.64% | 909,800 |
| Feb 13, 2026 | 753.00 | 764.00 | 706.00 | 714.00 | 714.00 | -7.03% | 512,400 |
| Feb 12, 2026 | 765.00 | 781.00 | 756.00 | 768.00 | 768.00 | 0.13% | 276,600 |
| Feb 10, 2026 | 740.00 | 772.00 | 739.00 | 767.00 | 767.00 | 3.79% | 261,800 |
| Feb 9, 2026 | 705.00 | 747.00 | 705.00 | 739.00 | 739.00 | 5.57% | 339,600 |
| Feb 6, 2026 | 731.00 | 738.00 | 696.00 | 700.00 | 700.00 | -5.66% | 397,600 |
| Feb 5, 2026 | 722.00 | 749.00 | 713.00 | 742.00 | 742.00 | 1.37% | 195,400 |
| Feb 4, 2026 | 757.00 | 760.00 | 732.00 | 732.00 | 732.00 | -3.81% | 267,300 |
| Feb 3, 2026 | 774.00 | 775.00 | 733.00 | 761.00 | 761.00 | -0.52% | 390,900 |