tiprankstipranks
Trending News
More News >
Micreed Co., Ltd. (JP:7687)
:7687
Japanese Market
Advertisement

Micreed Co., Ltd. (7687) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
556.00
558.00
555.00
558.00
558.00
+0.36%
4,000
0.20
Sep 04, 2025
538.00
556.00
538.00
556.00
556.00
+2.96%
13,000
0.64
Sep 03, 2025
546.00
553.00
540.00
540.00
540.00
-1.82%
13,600
0.67
Sep 02, 2025
558.00
560.00
550.00
550.00
550.00
-2.31%
11,700
0.58
Sep 01, 2025
562.00
564.00
561.00
563.00
563.00
+0.18%
6,500
0.32
Aug 29, 2025
563.00
567.00
560.00
562.00
562.00
-0.53%
7,900
0.38
Aug 28, 2025
560.00
566.00
560.00
565.00
565.00
-0.70%
5,700
0.27
Aug 27, 2025
570.00
570.00
564.00
569.00
569.00
-0.18%
9,000
0.43
Aug 26, 2025
570.00
573.00
570.00
570.00
570.00
-0.18%
7,500
0.36
Aug 25, 2025
574.00
585.00
571.00
571.00
571.00
-0.70%
21,100
1.01
Aug 22, 2025
566.00
580.00
566.00
575.00
575.00
+0.88%
16,500
0.78
Aug 21, 2025
577.00
586.00
558.00
570.00
570.00
-0.52%
39,100
1.89
Aug 20, 2025
532.00
595.00
532.00
573.00
573.00
+7.50%
133,900
7.12
Aug 19, 2025
524.00
540.00
524.00
533.00
533.00
+0.57%
11,200
0.60
Aug 18, 2025
540.00
543.00
530.00
530.00
530.00
-2.03%
20,100
1.07
Aug 15, 2025
534.00
545.00
533.00
541.00
541.00
+0.19%
23,500
1.24
Aug 14, 2025
533.00
541.00
531.00
540.00
540.00
0.00%
9,800
0.51
Aug 13, 2025
540.00
541.00
531.00
540.00
540.00
+0.93%
16,800
0.88
Aug 12, 2025
529.00
542.00
521.00
535.00
535.00
+1.90%
42,200
2.28
Aug 08, 2025
520.00
530.00
516.00
525.00
525.00
+0.96%
9,300
0.50
Aug 07, 2025
523.00
527.00
510.00
520.00
520.00
-0.19%
11,600
0.61
Aug 06, 2025
525.00
528.00
520.00
521.00
521.00
0.00%
17,700
0.93
Aug 05, 2025
516.00
524.00
510.00
521.00
521.00
+0.19%
36,900
1.99
Aug 04, 2025
469.00
535.00
469.00
520.00
520.00
+9.94%
170,300
10.61
Aug 01, 2025
474.00
498.00
473.00
473.00
473.00
-0.21%
52,800
3.44
Jul 31, 2025
467.00
475.00
451.00
474.00
474.00
+0.21%
30,100
2.00
Jul 30, 2025
480.00
482.00
463.00
473.00
473.00
-0.84%
11,500
0.77
Jul 29, 2025
468.00
479.00
465.00
477.00
477.00
+2.58%
14,500
0.98
Jul 28, 2025
456.00
470.00
451.00
465.00
465.00
+1.97%
31,200
2.18
Jul 25, 2025
450.00
457.00
449.00
456.00
456.00
+1.56%
7,900
0.55
Jul 24, 2025
454.00
454.00
449.00
449.00
449.00
0.00%
7,900
0.55
Jul 23, 2025
451.00
451.00
445.00
449.00
449.00
-0.22%
15,800
1.12
Jul 22, 2025
448.00
454.00
447.00
450.00
450.00
+0.45%
2,900
0.20
Jul 18, 2025
449.00
449.00
448.00
448.00
448.00
-0.22%
1,100
0.08
Jul 17, 2025
443.00
457.00
443.00
449.00
449.00
+0.22%
25,400
1.81
Jul 16, 2025
446.00
449.00
443.00
448.00
448.00
+0.22%
8,100
0.58
Jul 15, 2025
444.00
447.00
444.00
447.00
447.00
+0.68%
9,900
0.71
Jul 14, 2025
444.00
449.00
444.00
444.00
444.00
0.00%
11,600
0.82
Jul 11, 2025
448.00
448.00
443.00
444.00
444.00
-0.45%
15,300
1.09
Jul 10, 2025
449.00
449.00
446.00
446.00
446.00
0.00%
6,200
0.44
Jul 09, 2025
446.00
449.00
444.00
446.00
446.00
0.00%
3,500
0.25
Jul 08, 2025
445.00
447.00
443.00
446.00
446.00
+0.22%
2,100
0.14
Jul 07, 2025
449.00
450.00
445.00
445.00
445.00
-0.89%
8,400
0.57
Jul 04, 2025
444.00
449.00
440.00
449.00
449.00
+0.45%
10,300
0.69
Jul 03, 2025
443.00
450.00
443.00
447.00
447.00
-0.22%
8,500
0.58
Jul 02, 2025
450.00
450.00
443.00
448.00
448.00
-0.22%
8,200
0.56
Jul 01, 2025
447.00
453.00
444.00
449.00
449.00
+0.45%
31,100
2.17
Jun 30, 2025
447.00
450.00
443.00
447.00
447.00
0.00%
8,900
0.62
Jun 27, 2025
443.00
450.00
440.00
447.00
447.00
+1.36%
13,500
0.94
Jun 26, 2025
438.00
444.00
438.00
441.00
441.00
0.00%
3,900
0.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis