MicroAd, Inc. (TYO:9553)
Japan
· Delayed Price · Currency is JPY 886.00
+54.00 (6.49%)
Mar 10, 2026, 10:54 AM JST
MicroAd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 781.00 | 791.00 | 764.00 | 765.00 | 765.00 | -1.92% | 263,200 |
| Jan 30, 2026 | 764.00 | 785.00 | 750.00 | 780.00 | 780.00 | 3.04% | 455,300 |
| Jan 29, 2026 | 715.00 | 761.00 | 704.00 | 757.00 | 757.00 | 5.87% | 422,400 |
| Jan 28, 2026 | 748.00 | 748.00 | 713.00 | 715.00 | 715.00 | -4.92% | 463,300 |
| Jan 27, 2026 | 785.00 | 786.00 | 750.00 | 752.00 | 752.00 | -4.08% | 310,700 |
| Jan 26, 2026 | 789.00 | 802.00 | 772.00 | 784.00 | 784.00 | 0.26% | 286,300 |
| Jan 23, 2026 | 789.00 | 796.00 | 779.00 | 782.00 | 782.00 | -0.26% | 175,900 |
| Jan 22, 2026 | 770.00 | 788.00 | 756.00 | 784.00 | 784.00 | 1.55% | 305,700 |
| Jan 21, 2026 | 780.00 | 791.00 | 756.00 | 772.00 | 772.00 | -2.28% | 394,600 |
| Jan 20, 2026 | 794.00 | 799.00 | 776.00 | 790.00 | 790.00 | 1.41% | 336,000 |
| Jan 19, 2026 | 765.00 | 784.00 | 748.00 | 779.00 | 779.00 | 1.30% | 412,200 |
| Jan 16, 2026 | 784.00 | 785.00 | 746.00 | 769.00 | 769.00 | -1.91% | 537,700 |
| Jan 15, 2026 | 731.00 | 788.00 | 731.00 | 784.00 | 784.00 | 7.99% | 669,000 |
| Jan 14, 2026 | 715.00 | 732.00 | 710.00 | 726.00 | 726.00 | 1.54% | 349,500 |
| Jan 13, 2026 | 738.00 | 744.00 | 706.00 | 715.00 | 715.00 | 0.99% | 451,100 |
| Jan 9, 2026 | 692.00 | 708.00 | 680.00 | 708.00 | 708.00 | 2.76% | 406,300 |
| Jan 8, 2026 | 676.00 | 701.00 | 668.00 | 689.00 | 689.00 | 1.62% | 462,500 |
| Jan 7, 2026 | 650.00 | 683.00 | 643.00 | 678.00 | 678.00 | 2.88% | 413,400 |
| Jan 6, 2026 | 680.00 | 691.00 | 654.00 | 659.00 | 659.00 | -2.51% | 556,800 |
| Jan 5, 2026 | 700.00 | 704.00 | 673.00 | 676.00 | 676.00 | -0.44% | 522,100 |
| Dec 30, 2025 | 672.00 | 685.00 | 664.00 | 679.00 | 679.00 | 1.04% | 445,100 |
| Dec 29, 2025 | 699.00 | 699.00 | 660.00 | 672.00 | 672.00 | -3.59% | 633,800 |
| Dec 26, 2025 | 699.00 | 710.00 | 685.00 | 697.00 | 697.00 | 0.14% | 534,700 |
| Dec 25, 2025 | 670.00 | 710.00 | 659.00 | 696.00 | 696.00 | 4.82% | 915,200 |
| Dec 24, 2025 | 672.00 | 686.00 | 650.00 | 664.00 | 664.00 | -1.48% | 722,100 |
| Dec 23, 2025 | 669.00 | 708.00 | 658.00 | 674.00 | 674.00 | 1.81% | 1,377,200 |
| Dec 22, 2025 | 637.00 | 670.00 | 633.00 | 662.00 | 662.00 | 4.42% | 1,319,800 |
| Dec 19, 2025 | 593.00 | 650.00 | 587.00 | 634.00 | 634.00 | 8.75% | 1,341,100 |
| Dec 18, 2025 | 561.00 | 593.00 | 560.00 | 583.00 | 583.00 | 4.86% | 609,200 |
| Dec 17, 2025 | 553.00 | 563.00 | 536.00 | 556.00 | 556.00 | 0.91% | 197,700 |
| Dec 16, 2025 | 580.00 | 580.00 | 549.00 | 551.00 | 551.00 | -4.51% | 397,900 |
| Dec 15, 2025 | 572.00 | 583.00 | 557.00 | 577.00 | 577.00 | 0.35% | 235,000 |
| Dec 12, 2025 | 557.00 | 575.00 | 555.00 | 575.00 | 575.00 | 2.86% | 254,500 |
| Dec 11, 2025 | 554.00 | 573.00 | 545.00 | 559.00 | 559.00 | 1.27% | 315,700 |
| Dec 10, 2025 | 550.00 | 564.00 | 550.00 | 552.00 | 552.00 | - | 154,100 |
| Dec 9, 2025 | 560.00 | 561.00 | 548.00 | 552.00 | 552.00 | -1.60% | 165,900 |
| Dec 8, 2025 | 539.00 | 562.00 | 536.00 | 561.00 | 561.00 | 3.70% | 338,700 |
| Dec 5, 2025 | 578.00 | 580.00 | 540.00 | 541.00 | 541.00 | -5.75% | 354,600 |
| Dec 4, 2025 | 578.00 | 606.00 | 566.00 | 574.00 | 574.00 | -2.38% | 607,000 |
| Dec 3, 2025 | 550.00 | 588.00 | 534.00 | 588.00 | 588.00 | 8.89% | 585,400 |
| Dec 2, 2025 | 540.00 | 551.00 | 531.00 | 540.00 | 540.00 | -0.92% | 317,800 |
| Dec 1, 2025 | 530.00 | 553.00 | 527.00 | 545.00 | 545.00 | 4.01% | 502,300 |
| Nov 28, 2025 | 522.00 | 537.00 | 511.00 | 524.00 | 524.00 | 0.19% | 358,900 |
| Nov 27, 2025 | 502.00 | 528.00 | 499.00 | 523.00 | 523.00 | 5.66% | 345,500 |
| Nov 26, 2025 | 502.00 | 505.00 | 489.00 | 495.00 | 495.00 | 0.20% | 211,400 |
| Nov 25, 2025 | 523.00 | 523.00 | 485.00 | 494.00 | 494.00 | -3.14% | 407,600 |
| Nov 21, 2025 | 509.00 | 524.00 | 504.00 | 510.00 | 510.00 | -3.23% | 347,300 |
| Nov 20, 2025 | 557.00 | 558.00 | 520.00 | 527.00 | 527.00 | -4.36% | 488,000 |
| Nov 19, 2025 | 555.00 | 556.00 | 508.00 | 551.00 | 551.00 | -1.61% | 1,026,900 |
| Nov 18, 2025 | 577.00 | 625.00 | 555.00 | 560.00 | 560.00 | -2.78% | 2,277,600 |
| Nov 17, 2025 | 554.00 | 576.00 | 540.00 | 576.00 | 576.00 | 16.13% | 1,699,300 |
| Nov 14, 2025 | 486.00 | 501.00 | 481.00 | 496.00 | 496.00 | 0.40% | 647,100 |
| Nov 13, 2025 | 483.00 | 498.00 | 477.00 | 494.00 | 494.00 | -1.40% | 411,900 |
| Nov 12, 2025 | 470.00 | 502.00 | 470.00 | 501.00 | 501.00 | 6.60% | 374,800 |
| Nov 11, 2025 | 467.00 | 473.00 | 463.00 | 470.00 | 470.00 | 1.51% | 160,800 |
| Nov 10, 2025 | 456.00 | 467.00 | 452.00 | 463.00 | 463.00 | 2.66% | 146,600 |
| Nov 7, 2025 | 451.00 | 458.00 | 445.00 | 451.00 | 451.00 | -1.10% | 138,500 |
| Nov 6, 2025 | 448.00 | 462.00 | 441.00 | 456.00 | 456.00 | 2.93% | 232,100 |
| Nov 5, 2025 | 437.00 | 443.00 | 423.00 | 443.00 | 443.00 | 1.14% | 159,600 |
| Nov 4, 2025 | 448.00 | 448.00 | 430.00 | 438.00 | 438.00 | -0.90% | 141,600 |
| Oct 31, 2025 | 437.00 | 444.00 | 432.00 | 442.00 | 442.00 | 2.79% | 119,600 |
| Oct 30, 2025 | 428.00 | 437.00 | 423.00 | 430.00 | 430.00 | 2.38% | 252,500 |
| Oct 29, 2025 | 445.00 | 445.00 | 416.00 | 420.00 | 420.00 | -5.62% | 324,200 |
| Oct 28, 2025 | 464.00 | 464.00 | 440.00 | 445.00 | 445.00 | -3.68% | 268,000 |
| Oct 27, 2025 | 451.00 | 474.00 | 451.00 | 462.00 | 462.00 | 2.90% | 279,600 |
| Oct 24, 2025 | 452.00 | 454.00 | 445.00 | 449.00 | 449.00 | 0.45% | 106,300 |
| Oct 23, 2025 | 450.00 | 456.00 | 443.00 | 447.00 | 447.00 | -1.54% | 151,100 |
| Oct 22, 2025 | 438.00 | 456.00 | 437.00 | 454.00 | 454.00 | 3.65% | 148,300 |
| Oct 21, 2025 | 450.00 | 452.00 | 435.00 | 438.00 | 438.00 | -3.10% | 216,600 |
| Oct 20, 2025 | 444.00 | 452.00 | 436.00 | 452.00 | 452.00 | 2.26% | 188,100 |
| Oct 17, 2025 | 450.00 | 453.00 | 442.00 | 442.00 | 442.00 | -3.49% | 165,400 |
| Oct 16, 2025 | 452.00 | 459.00 | 452.00 | 458.00 | 458.00 | 1.78% | 127,400 |
| Oct 15, 2025 | 450.00 | 460.00 | 446.00 | 450.00 | 450.00 | -0.22% | 141,300 |
| Oct 14, 2025 | 444.00 | 459.00 | 441.00 | 451.00 | 451.00 | 0.22% | 217,200 |
| Oct 10, 2025 | 482.00 | 482.00 | 450.00 | 450.00 | 450.00 | -6.64% | 369,400 |
| Oct 9, 2025 | 480.00 | 484.00 | 475.00 | 482.00 | 482.00 | -0.21% | 128,500 |
| Oct 8, 2025 | 476.00 | 489.00 | 473.00 | 483.00 | 483.00 | 1.26% | 117,500 |
| Oct 7, 2025 | 470.00 | 487.00 | 467.00 | 477.00 | 477.00 | 0.63% | 240,900 |