MicroAd, Inc. (TYO:9553)
Japan · Delayed Price · Currency is JPY 533.00
+27.00 (5.34%)
Nov 9, 2026, 11:19 AM JST
MicroAd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 512.00 | 535.00 | 512.00 | 533.00 | 533.00 | 5.34% | 30,600 |
| Nov 6, 2026 | 501.00 | 515.00 | 496.00 | 506.00 | 506.00 | -6.30% | 123,400 |
| Nov 5, 2026 | 539.00 | 564.00 | 532.00 | 540.00 | 540.00 | 2.08% | 118,500 |
| Nov 4, 2026 | 535.00 | 541.00 | 505.00 | 529.00 | 529.00 | -1.12% | 146,100 |
| Nov 2, 2026 | 555.00 | 558.00 | 535.00 | 535.00 | 535.00 | -5.31% | 130,000 |
| Oct 30, 2026 | 581.00 | 588.00 | 565.00 | 565.00 | 565.00 | -4.40% | 52,500 |
| Oct 29, 2026 | 590.00 | 592.00 | 584.00 | 591.00 | 591.00 | -0.34% | 24,900 |
| Oct 28, 2026 | 578.00 | 593.00 | 577.00 | 593.00 | 593.00 | 2.77% | 56,300 |
| Oct 27, 2026 | 572.00 | 579.00 | 571.00 | 577.00 | 577.00 | 2.67% | 43,600 |
| Oct 26, 2026 | 562.00 | 573.00 | 560.00 | 562.00 | 562.00 | -1.58% | 74,600 |
| Oct 23, 2026 | 569.00 | 576.00 | 551.00 | 571.00 | 571.00 | -1.38% | 124,500 |
| Oct 22, 2026 | 592.00 | 600.00 | 576.00 | 579.00 | 579.00 | -2.20% | 96,700 |
| Oct 21, 2026 | 596.00 | 608.00 | 590.00 | 592.00 | 592.00 | 0.85% | 71,600 |
| Oct 20, 2026 | 600.00 | 605.00 | 586.00 | 587.00 | 587.00 | -2.17% | 79,700 |
| Oct 19, 2026 | 612.00 | 612.00 | 588.00 | 600.00 | 600.00 | -2.28% | 70,300 |
| Oct 16, 2026 | 590.00 | 614.00 | 590.00 | 614.00 | 614.00 | 4.96% | 85,600 |
| Oct 15, 2026 | 603.00 | 603.00 | 584.00 | 585.00 | 585.00 | -3.47% | 115,200 |
| Oct 14, 2026 | 630.00 | 630.00 | 603.00 | 606.00 | 606.00 | -3.81% | 107,800 |
| Oct 13, 2026 | 627.00 | 643.00 | 627.00 | 630.00 | 630.00 | -0.63% | 109,300 |
| Oct 9, 2026 | 592.00 | 634.00 | 590.00 | 634.00 | 634.00 | 5.32% | 137,800 |
| Oct 8, 2026 | 611.00 | 614.00 | 599.00 | 602.00 | 602.00 | -1.79% | 91,800 |
| Oct 7, 2026 | 620.00 | 625.00 | 613.00 | 613.00 | 613.00 | -1.29% | 66,900 |
| Oct 6, 2026 | 630.00 | 633.00 | 619.00 | 621.00 | 621.00 | -2.36% | 98,900 |
| Oct 5, 2026 | 644.00 | 644.00 | 624.00 | 636.00 | 636.00 | 0.16% | 74,600 |
| Oct 2, 2026 | 648.00 | 649.00 | 635.00 | 635.00 | 635.00 | -2.01% | 52,700 |
| Oct 1, 2026 | 632.00 | 648.00 | 631.00 | 648.00 | 648.00 | 1.57% | 93,800 |
| Sep 30, 2026 | 625.00 | 639.00 | 625.00 | 638.00 | 638.00 | 2.57% | 65,600 |
| Sep 29, 2026 | 612.00 | 630.00 | 611.00 | 622.00 | 622.00 | 0.65% | 139,300 |
| Sep 28, 2026 | 657.00 | 657.00 | 618.00 | 618.00 | 618.00 | -5.21% | 180,800 |
| Sep 25, 2026 | 650.00 | 653.00 | 644.00 | 652.00 | 652.00 | -0.46% | 85,100 |
| Sep 24, 2026 | 647.00 | 657.00 | 647.00 | 655.00 | 655.00 | 1.39% | 115,400 |
| Sep 18, 2026 | 645.00 | 650.00 | 642.00 | 646.00 | 646.00 | 0.31% | 65,500 |
| Sep 17, 2026 | 632.00 | 647.00 | 630.00 | 644.00 | 644.00 | 2.22% | 74,800 |
| Sep 16, 2026 | 628.00 | 634.00 | 626.00 | 630.00 | 630.00 | - | 55,600 |
| Sep 15, 2026 | 610.00 | 633.00 | 609.00 | 630.00 | 630.00 | 3.28% | 126,000 |
| Sep 14, 2026 | 610.00 | 612.00 | 603.00 | 610.00 | 610.00 | -0.33% | 50,100 |
| Sep 11, 2026 | 619.00 | 619.00 | 605.00 | 612.00 | 612.00 | -1.13% | 57,100 |
| Sep 10, 2026 | 593.00 | 620.00 | 591.00 | 619.00 | 619.00 | 2.65% | 120,200 |
| Sep 9, 2026 | 594.00 | 603.00 | 588.00 | 603.00 | 603.00 | 1.34% | 59,800 |
| Sep 8, 2026 | 594.00 | 606.00 | 592.00 | 595.00 | 595.00 | -0.50% | 112,800 |
| 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 |