5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-10.18%
3 MONTH PERFORMANCE
+0.67%
Micware Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.52 | $1.50 (-1.62%) | $1.53 | $1.40 | 161.57 K | $84.67 M |
| 10/29/2026 | $1.49 | $1.53 (2.68%) | $1.53 | $1.41 | 124.31 K | $90.91 M |
| 10/28/2026 | $1.48 | $1.48 (0%) | $1.59 | $1.39 | 63.97 K | $87.94 M |
| 10/27/2026 | $1.40 | $1.52 (8.57%) | $1.62 | $1.37 | 94.90 K | $90.32 M |
| 10/26/2026 | $1.55 | $1.39 (-10.32%) | $1.55 | $1.37 | 122.59 K | $82.59 M |
| 10/23/2026 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.50 | 66.55 K | $90.91 M |
| 10/22/2026 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.50 | 105.17 K | $91.51 M |
| 10/21/2026 | $1.68 | $1.52 (-9.52%) | $1.70 | $1.50 | 266.48 K | $90.32 M |
| 10/20/2026 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.62 | 81.45 K | $97.45 M |
| 10/19/2026 | $1.67 | $1.65 (-1.2%) | $1.70 | $1.57 | 98.86 K | $98.04 M |
| 10/16/2026 | $1.59 | $1.63 (2.52%) | $1.72 | $1.56 | 215.23 K | $96.85 M |
| 10/15/2026 | $1.66 | $1.57 (-5.42%) | $1.75 | $1.54 | 147.20 K | $93.29 M |
| 10/14/2026 | $1.66 | $1.66 (0%) | $1.70 | $1.59 | 136.94 K | $98.64 M |
| 10/13/2026 | $1.65 | $1.62 (-1.82%) | $1.78 | $1.60 | 123.10 K | $96.26 M |
| 10/12/2026 | $1.57 | $1.67 (6.37%) | $1.72 | $1.53 | 154.30 K | $99.23 M |
| 10/09/2026 | $1.51 | $1.58 (4.64%) | $1.65 | $1.43 | 136.22 K | $93.88 M |
| 10/08/2026 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.41 | 120.20 K | $86.16 M |
| 10/07/2026 | $1.50 | $1.47 (-2%) | $1.58 | $1.46 | 158.40 K | $87.35 M |
| 10/06/2026 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.50 | 118.00 K | $90.91 M |
| 10/05/2026 | $1.70 | $1.57 (-7.65%) | $1.90 | $1.54 | 319.76 K | $93.29 M |
| 10/02/2026 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.65 | 127.48 K | $100.42 M |
| 10/01/2026 | $1.71 | $1.72 (0.58%) | $1.99 | $1.70 | 317.12 K | $102.20 M |
| 09/30/2026 | $1.87 | $1.67 (-10.7%) | $1.89 | $1.66 | 63.30 K | $99.23 M |
| 09/29/2026 | $1.93 | $1.87 (-3.11%) | $1.98 | $1.85 | 79.72 K | $111.11 M |
| 09/28/2026 | $1.70 | $1.93 (13.53%) | $1.94 | $1.65 | 229.16 K | $114.68 M |
| 09/25/2026 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.67 | 79.01 K | $99.82 M |
| 09/24/2026 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.69 | 136.90 K | $103.98 M |
| 09/23/2026 | $1.82 | $1.80 (-1.1%) | $1.89 | $1.72 | 112.44 K | $106.95 M |
| 09/22/2026 | $1.80 | $1.86 (3.33%) | $1.89 | $1.66 | 128.16 K | $110.52 M |
| 09/21/2026 | $1.94 | $1.78 (-8.25%) | $1.94 | $1.76 | 129.57 K | $105.77 M |
| 09/18/2026 | $1.93 | $1.87 (-3.11%) | $1.95 | $1.86 | 100.81 K | $111.11 M |
| 09/17/2026 | $1.94 | $1.93 (-0.52%) | $2.10 | $1.86 | 165.86 K | $114.68 M |
| 09/16/2026 | $1.97 | $1.94 (-1.52%) | $2.05 | $1.90 | 175.75 K | $115.27 M |
| 09/15/2026 | $1.82 | $1.97 (8.24%) | $2.00 | $1.76 | 270.05 K | $117.06 M |
| 09/14/2026 | $1.43 | $1.83 (27.97%) | $1.83 | $1.39 | 847.35 K | $108.74 M |
| 09/11/2026 | $1.43 | $1.42 (-0.7%) | $1.49 | $1.37 | 111.14 K | $84.38 M |
| 09/10/2026 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.38 | 117.14 K | $84.97 M |
| 09/09/2026 | $1.47 | $1.41 (-4.08%) | $1.53 | $1.41 | 102.44 K | $83.78 M |
| 09/08/2026 | $1.43 | $1.48 (3.5%) | $1.56 | $1.35 | 174.99 K | $87.94 M |
| 09/04/2026 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.37 | 75.41 K | $83.19 M |
| 09/03/2026 | $1.40 | $1.42 (1.43%) | $1.44 | $1.35 | 94.69 K | $84.38 M |
| 09/02/2026 | $1.38 | $1.40 (1.45%) | $1.42 | $1.34 | 212.05 K | $83.19 M |
| 09/01/2026 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.37 | 155.33 K | $84.38 M |
| 08/31/2026 | $1.45 | $1.45 (0%) | $1.48 | $1.39 | 66.33 K | $86.16 M |
| 08/28/2026 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.39 | 93.09 K | $84.38 M |
| 08/27/2026 | $1.46 | $1.47 (0.68%) | $1.52 | $1.43 | 181.34 K | $87.35 M |
| 08/26/2026 | $1.44 | $1.42 (-1.39%) | $1.52 | $1.41 | 160.13 K | $84.38 M |
| 08/25/2026 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.38 | 114.43 K | $84.97 M |
| 08/24/2026 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.46 | 105.42 K | $87.94 M |
| 08/21/2026 | $1.62 | $1.54 (-4.94%) | $1.65 | $1.50 | 126.43 K | $91.51 M |
| 08/20/2026 | $1.47 | $1.57 (6.8%) | $1.63 | $1.42 | 338.20 K | $93.29 M |
| 08/19/2026 | $1.47 | $1.48 (0.68%) | $1.51 | $1.40 | 179.64 K | $87.94 M |
| 08/18/2026 | $1.35 | $1.46 (8.15%) | $1.63 | $1.34 | 771.40 K | $86.75 M |
| 08/17/2026 | $1.36 | $1.32 (-2.94%) | $1.42 | $1.31 | 231.78 K | $78.43 M |
| 08/14/2026 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.32 | 212.84 K | $82.59 M |
| 08/13/2026 | $1.41 | $1.42 (0.71%) | $1.50 | $1.27 | 1.71 M | $84.38 M |
| 08/12/2026 | $1.52 | $1.38 (-9.21%) | $1.54 | $1.36 | 262.82 K | $82.00 M |
| 08/11/2026 | $1.49 | $1.51 (1.34%) | $1.55 | $1.45 | 107.89 K | $89.72 M |
| 08/10/2026 | $1.47 | $1.54 (4.76%) | $1.65 | $1.42 | 416.40 K | $91.51 M |
| 08/07/2026 | $1.50 | $1.41 (-6%) | $1.56 | $1.40 | 322.70 K | $83.78 M |
| 08/06/2026 | $1.49 | $1.49 (0%) | $1.59 | $1.45 | 149.94 K | $88.53 M |
| 08/05/2026 | $1.60 | $1.47 (-8.13%) | $1.67 | $1.44 | 331.32 K | $87.35 M |
| 08/04/2026 | $1.54 | $1.57 (1.95%) | $1.64 | $1.52 | 66.50 K | $93.29 M |
| 08/03/2026 | $1.43 | $1.58 (10.49%) | $1.64 | $1.40 | 182.10 K | $93.88 M |
| 07/31/2026 | $1.53 | $1.43 (-6.54%) | $1.56 | $1.33 | 426.40 K | $84.97 M |
| 07/30/2026 | $1.64 | $1.49 (-9.15%) | $1.69 | $1.47 | 221.83 K | $88.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
