MicroAd, Inc. (TYO:9553)
Japan
· Delayed Price · Currency is JPY 770.00
+58.00 (8.15%)
Apr 28, 2026, 3:30 PM JST
MicroAd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |