5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Micware Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.94 | $1.86 (-4.24%) | $1.94 | $1.76 | 50.52 K | |
| 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 |
| 07/29/2026 | $1.59 | $1.63 (2.52%) | $1.75 | $1.49 | 474.39 K | $96.85 M |
| 07/28/2026 | $1.65 | $1.59 (-3.64%) | $1.77 | $1.55 | 426.73 K | $94.48 M |
| 07/27/2026 | $1.57 | $1.66 (5.73%) | $1.68 | $1.42 | 249.88 K | $98.64 M |
| 07/24/2026 | $1.48 | $1.57 (6.08%) | $1.64 | $1.46 | 484.10 K | $93.29 M |
| 07/23/2026 | $1.47 | $1.50 (2.04%) | $1.58 | $1.36 | 594.30 K | $89.13 M |
| 07/22/2026 | $1.21 | $1.62 (33.88%) | $1.87 | $1.18 | 9.68 M | $96.26 M |
| 07/21/2026 | $1.05 | $1.11 (5.71%) | $1.29 | $0.78 | 3.58 M | $65.96 M |
| 07/20/2026 | $1.65 | $1.69 (2.42%) | $1.72 | $1.59 | 154.03 K | $100.42 M |
| 07/17/2026 | $1.91 | $1.77 (-7.33%) | $1.91 | $1.74 | 203.07 K | $105.17 M |
| 07/16/2026 | $1.91 | $1.96 (2.62%) | $2.09 | $1.91 | 380.93 K | $116.46 M |
| 07/15/2026 | $2.62 | $2.46 (-6.11%) | $2.81 | $2.40 | 120.82 K | $146.17 M |
| 07/14/2026 | $3.10 | $2.92 (-5.81%) | $3.19 | $2.86 | 65.95 K | $173.50 M |
| 07/13/2026 | $3.44 | $3.11 (-9.59%) | $3.45 | $3.11 | 42.40 K | $184.79 M |
| 07/10/2026 | $3.28 | $3.36 (2.44%) | $3.50 | $3.28 | 21.40 K | $199.65 M |
| 07/09/2026 | $3.27 | $3.28 (0.31%) | $3.35 | $3.17 | 25.33 K | $194.90 M |
| 07/08/2026 | $3.22 | $3.28 (1.86%) | $3.48 | $3.19 | 46.16 K | $194.90 M |
| 07/07/2026 | $3.59 | $3.32 (-7.52%) | $3.59 | $3.16 | 37.40 K | $197.27 M |
| 07/06/2026 | $3.57 | $3.54 (-0.84%) | $3.67 | $3.42 | 52.81 K | $210.34 M |
| 07/02/2026 | $3.76 | $3.36 (-10.64%) | $3.76 | $3.28 | 84.70 K | $199.65 M |
| 07/01/2026 | $3.89 | $3.75 (-3.6%) | $3.89 | $3.55 | 68.76 K | $222.82 M |
| 06/30/2026 | $3.50 | $3.80 (8.57%) | $3.88 | $3.44 | 372.94 K | $225.79 M |
| 06/29/2026 | $3.59 | $3.57 (-0.56%) | $3.73 | $3.45 | 43.10 K | $212.13 M |
| 06/26/2026 | $3.66 | $3.63 (-0.82%) | $3.81 | $3.53 | 54.10 K | $215.69 M |
| 06/25/2026 | $3.78 | $3.43 (-9.26%) | $3.78 | $3.43 | 62.50 K | $202.34 M |
| 06/24/2026 | $3.81 | $3.77 (-1.05%) | $3.87 | $3.68 | 18.30 K | $222.40 M |
| 06/23/2026 | $3.95 | $3.69 (-6.58%) | $3.96 | $3.65 | 82.70 K | $217.68 M |
| 06/22/2026 | $3.80 | $4.08 (7.37%) | $4.20 | $3.76 | 98.60 K | $240.69 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.
