Micreed Co., Ltd.(JP:7687)
Â¥467.00-3.00 (-0.64%)
JP:7687
Micreed Co., Ltd. historical prices
Â¥467.00
At close:-3.00 (-0.64%)
Want to see JP:7687 full AI Analyst Report?
Micreed Co., Ltd. (7687) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 473.00 | 479.00 | 463.00 | 467.00 | 467.00 | -0.64% | 7,900 | 0.72 |
| Nov 10, 2026 | 467.00 | 470.00 | 451.00 | 470.00 | 470.00 | +2.84% | 8,800 | 0.81 |
| Nov 09, 2026 | 454.00 | 462.00 | 452.00 | 462.00 | 462.00 | +1.09% | 6,600 | 0.61 |
| Nov 06, 2026 | 448.00 | 457.00 | 444.00 | 457.00 | 457.00 | -0.87% | 16,800 | 1.59 |
| Nov 05, 2026 | 454.00 | 474.00 | 454.00 | 461.00 | 461.00 | +1.77% | 6,800 | 0.65 |
| Nov 04, 2026 | 471.00 | 474.00 | 453.00 | 453.00 | 453.00 | -3.82% | 15,600 | 1.52 |
| Nov 03, 2026 | 471.00 | 497.00 | 470.00 | 471.00 | 471.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 497.00 | 497.00 | 470.00 | 471.00 | 471.00 | -5.23% | 20,000 | 1.99 |
| Oct 30, 2026 | 502.00 | 502.00 | 485.00 | 497.00 | 497.00 | -1.78% | 20,200 | 2.07 |
| Oct 29, 2026 | 511.00 | 516.00 | 504.00 | 506.00 | 506.00 | +0.80% | 17,600 | 1.85 |
| Oct 28, 2026 | 494.00 | 502.00 | 494.00 | 502.00 | 502.00 | +1.62% | 8,500 | 0.89 |
| Oct 27, 2026 | 493.00 | 499.00 | 493.00 | 494.00 | 494.00 | +0.20% | 2,000 | 0.21 |
| Oct 26, 2026 | 488.00 | 493.00 | 488.00 | 493.00 | 493.00 | +1.02% | 4,800 | 0.50 |
| Oct 23, 2026 | 500.00 | 500.00 | 487.00 | 488.00 | 488.00 | -2.20% | 10,700 | 1.13 |
| Oct 22, 2026 | 506.00 | 507.00 | 498.00 | 499.00 | 499.00 | +0.20% | 8,300 | 0.88 |
| Oct 21, 2026 | 497.00 | 505.00 | 497.00 | 498.00 | 498.00 | -0.20% | 4,700 | 0.50 |
| Oct 20, 2026 | 496.00 | 530.00 | 481.00 | 499.00 | 499.00 | +1.01% | 46,300 | 5.31 |
| Oct 19, 2026 | 486.00 | 495.00 | 484.00 | 494.00 | 494.00 | +2.07% | 6,800 | 0.79 |
| Oct 16, 2026 | 478.00 | 490.00 | 477.00 | 484.00 | 484.00 | +1.47% | 13,500 | 1.59 |
| Oct 15, 2026 | 490.00 | 493.00 | 474.00 | 477.00 | 477.00 | -2.25% | 26,000 | 3.23 |
| Oct 14, 2026 | 526.00 | 526.00 | 481.00 | 488.00 | 488.00 | -7.22% | 53,300 | 7.32 |
| Oct 13, 2026 | 510.00 | 526.00 | 500.00 | 526.00 | 526.00 | +5.20% | 69,400 | 11.00 |
| Oct 12, 2026 | 500.00 | 512.00 | 484.00 | 500.00 | 500.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 484.00 | 512.00 | 484.00 | 500.00 | 500.00 | +4.82% | 31,800 | 5.10 |
| Oct 08, 2026 | 478.00 | 479.00 | 476.00 | 477.00 | 477.00 | -0.21% | 4,100 | 0.65 |
| Oct 07, 2026 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.83% | 3,400 | 0.54 |
| Oct 06, 2026 | 471.00 | 482.00 | 465.00 | 482.00 | 482.00 | +1.05% | 9,600 | 1.54 |
| Oct 05, 2026 | 487.00 | 488.00 | 471.00 | 477.00 | 477.00 | +4.84% | 26,600 | 4.42 |
| Oct 02, 2026 | 455.00 | 459.00 | 453.00 | 455.00 | 455.00 | 0.00% | 6,100 | 1.01 |
| Oct 01, 2026 | 460.00 | 460.00 | 451.00 | 455.00 | 455.00 | -0.87% | 6,400 | 1.07 |
| Sep 30, 2026 | 450.00 | 459.00 | 450.00 | 459.00 | 459.00 | +2.46% | 2,800 | 0.47 |
| Sep 29, 2026 | 444.00 | 457.00 | 438.00 | 448.00 | 448.00 | +0.79% | 14,300 | 2.43 |
| Sep 28, 2026 | 453.00 | 453.00 | 442.00 | 449.00 | 444.50 | -0.22% | 9,000 | 1.53 |
| Sep 25, 2026 | 454.00 | 454.00 | 446.00 | 450.00 | 445.49 | -0.88% | 8,200 | 1.41 |
| Sep 24, 2026 | 463.00 | 463.00 | 449.00 | 454.00 | 449.45 | -1.52% | 6,900 | 1.20 |
| Sep 23, 2026 | 461.00 | 461.00 | 452.00 | 461.00 | 456.38 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 461.00 | 461.00 | 452.00 | 461.00 | 456.38 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 461.00 | 461.00 | 452.00 | 461.00 | 456.38 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 460.00 | 461.00 | 452.00 | 461.00 | 456.38 | 0.00% | 3,300 | 0.54 |
| Sep 17, 2026 | 459.00 | 461.00 | 458.00 | 461.00 | 456.38 | +0.88% | 2,200 | 0.36 |
| Sep 16, 2026 | 455.00 | 458.00 | 455.00 | 457.00 | 452.42 | +0.88% | 2,200 | 0.35 |
| Sep 15, 2026 | 458.00 | 459.00 | 437.00 | 453.00 | 448.46 | -1.09% | 8,100 | 1.29 |
| Sep 14, 2026 | 448.00 | 458.00 | 448.00 | 458.00 | 453.41 | +2.23% | 5,800 | 0.93 |
| Sep 11, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | 443.51 | -0.22% | 2,300 | 0.37 |
| Sep 10, 2026 | 444.00 | 449.00 | 442.00 | 449.00 | 444.50 | +1.35% | 7,300 | 1.18 |
| Sep 09, 2026 | 441.00 | 444.00 | 441.00 | 443.00 | 438.56 | 0.00% | 2,600 | 0.41 |
| Sep 08, 2026 | 448.00 | 451.00 | 433.00 | 443.00 | 438.56 | -0.89% | 14,700 | 2.33 |
| Sep 07, 2026 | 446.00 | 448.00 | 446.00 | 447.00 | 442.52 | +0.45% | 1,800 | 0.29 |
| Sep 04, 2026 | 449.00 | 449.00 | 441.00 | 445.00 | 440.54 | -0.89% | 7,600 | 1.22 |
| Sep 03, 2026 | 450.00 | 452.00 | 446.00 | 449.00 | 444.50 | -0.22% | 2,900 | 0.46 |
