MicroAd, Inc. (TYO:9553)
Japan · Delayed Price · Currency is JPY 599.00
+1.00 (0.17%)
Sep 8, 2026, 9:27 AM JST
MicroAd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 590.00 | 598.00 | 586.00 | 598.00 | 598.00 | 1.70% | 46,000 |
| Sep 4, 2026 | 584.00 | 594.00 | 578.00 | 588.00 | 588.00 | 1.73% | 82,300 |
| Sep 3, 2026 | 593.00 | 593.00 | 576.00 | 578.00 | 578.00 | -0.86% | 48,800 |
| Sep 2, 2026 | 592.00 | 595.00 | 581.00 | 583.00 | 583.00 | -2.35% | 75,900 |
| Sep 1, 2026 | 598.00 | 602.00 | 596.00 | 597.00 | 597.00 | -1.00% | 67,300 |
| Aug 31, 2026 | 595.00 | 604.00 | 588.00 | 603.00 | 603.00 | 1.34% | 106,800 |
| Aug 28, 2026 | 590.00 | 604.00 | 588.00 | 595.00 | 595.00 | 0.85% | 120,600 |
| Aug 27, 2026 | 595.00 | 599.00 | 588.00 | 590.00 | 590.00 | 0.51% | 115,000 |
| Aug 26, 2026 | 587.00 | 595.00 | 579.00 | 587.00 | 587.00 | 0.86% | 63,100 |
| Aug 25, 2026 | 576.00 | 589.00 | 574.00 | 582.00 | 582.00 | 0.17% | 52,600 |
| Aug 24, 2026 | 594.00 | 596.00 | 577.00 | 581.00 | 581.00 | -1.86% | 78,900 |
| Aug 21, 2026 | 592.00 | 595.00 | 580.00 | 592.00 | 592.00 | - | 83,000 |
| Aug 20, 2026 | 581.00 | 592.00 | 575.00 | 592.00 | 592.00 | 3.68% | 80,900 |
| Aug 19, 2026 | 585.00 | 586.00 | 563.00 | 571.00 | 571.00 | -2.89% | 187,900 |
| Aug 18, 2026 | 592.00 | 605.00 | 584.00 | 588.00 | 588.00 | -0.34% | 154,000 |
| Aug 17, 2026 | 606.00 | 620.00 | 585.00 | 590.00 | 590.00 | -9.37% | 710,800 |
| Aug 14, 2026 | 635.00 | 657.00 | 630.00 | 651.00 | 651.00 | 3.01% | 216,100 |
| Aug 13, 2026 | 632.00 | 636.00 | 625.00 | 632.00 | 632.00 | 0.16% | 91,300 |
| Aug 12, 2026 | 615.00 | 632.00 | 610.00 | 631.00 | 631.00 | 2.60% | 94,400 |
| Aug 10, 2026 | 630.00 | 632.00 | 609.00 | 615.00 | 615.00 | -2.23% | 121,100 |
| Aug 7, 2026 | 648.00 | 648.00 | 615.00 | 629.00 | 629.00 | -1.72% | 103,300 |
| Aug 6, 2026 | 656.00 | 657.00 | 630.00 | 640.00 | 640.00 | -2.29% | 133,000 |
| Aug 5, 2026 | 639.00 | 655.00 | 634.00 | 655.00 | 655.00 | 4.13% | 150,700 |
| Aug 4, 2026 | 619.00 | 635.00 | 619.00 | 629.00 | 629.00 | 1.62% | 90,700 |
| Aug 3, 2026 | 610.00 | 626.00 | 600.00 | 619.00 | 619.00 | 0.65% | 75,500 |
| Jul 31, 2026 | 587.00 | 616.00 | 581.00 | 615.00 | 615.00 | 5.85% | 141,500 |
| Jul 30, 2026 | 580.00 | 586.00 | 567.00 | 581.00 | 581.00 | -0.34% | 79,800 |
| Jul 29, 2026 | 588.00 | 599.00 | 577.00 | 583.00 | 583.00 | - | 75,900 |
| Jul 28, 2026 | 595.00 | 600.00 | 574.00 | 583.00 | 583.00 | -1.35% | 87,600 |
| Jul 27, 2026 | 576.00 | 592.00 | 573.00 | 591.00 | 591.00 | 2.60% | 57,500 |
| Jul 24, 2026 | 596.00 | 596.00 | 571.00 | 576.00 | 576.00 | -3.36% | 83,700 |
| Jul 23, 2026 | 585.00 | 610.00 | 582.00 | 596.00 | 596.00 | 2.58% | 94,500 |
| Jul 22, 2026 | 594.00 | 609.00 | 576.00 | 581.00 | 581.00 | -1.02% | 142,800 |
| Jul 21, 2026 | 598.00 | 600.00 | 578.00 | 587.00 | 587.00 | -0.17% | 99,500 |
| Jul 17, 2026 | 629.00 | 630.00 | 575.00 | 588.00 | 588.00 | -6.22% | 229,300 |
| Jul 16, 2026 | 629.00 | 630.00 | 612.00 | 627.00 | 627.00 | -0.63% | 96,600 |
| Jul 15, 2026 | 639.00 | 642.00 | 617.00 | 631.00 | 631.00 | 0.32% | 130,300 |
| Jul 14, 2026 | 591.00 | 631.00 | 585.00 | 629.00 | 629.00 | 6.79% | 221,500 |
| Jul 13, 2026 | 594.00 | 599.00 | 579.00 | 589.00 | 589.00 | 0.51% | 111,200 |
| Jul 10, 2026 | 571.00 | 592.00 | 568.00 | 586.00 | 586.00 | 2.45% | 55,000 |
| Jul 9, 2026 | 557.00 | 583.00 | 554.00 | 572.00 | 572.00 | 2.14% | 130,100 |
| Jul 8, 2026 | 585.00 | 588.00 | 558.00 | 560.00 | 560.00 | -4.76% | 142,400 |
| Jul 7, 2026 | 587.00 | 605.00 | 581.00 | 588.00 | 588.00 | -1.18% | 143,100 |
| Jul 6, 2026 | 615.00 | 626.00 | 589.00 | 595.00 | 595.00 | -2.30% | 328,100 |
| Jul 3, 2026 | 563.00 | 617.00 | 561.00 | 609.00 | 609.00 | 9.53% | 439,900 |
| Jul 2, 2026 | 552.00 | 583.00 | 543.00 | 556.00 | 556.00 | 4.32% | 234,700 |
| Jul 1, 2026 | 532.00 | 534.00 | 524.00 | 533.00 | 533.00 | 0.19% | 54,200 |
| Jun 30, 2026 | 531.00 | 539.00 | 520.00 | 532.00 | 532.00 | 1.33% | 84,300 |
| Jun 29, 2026 | 510.00 | 531.00 | 503.00 | 525.00 | 525.00 | 4.79% | 278,200 |
| Jun 26, 2026 | 500.00 | 507.00 | 495.00 | 501.00 | 501.00 | 0.20% | 121,400 |