NASDAQ : MWC
Micware Co., Ltd. — Price history
Technology · Information Technology Services · Japan
Last price 1.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 90.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Micware Co., Ltd. (MWC) closed at 1.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.44 | 1.49 | 1.39 | 1.42 | 103,564 | -5.33% |
| 2026-10-30 | 1.525 | 1.538 | 1.4 | 1.5 | 161,668 | -1.96% |
| 2026-10-29 | 1.49 | 1.53 | 1.41 | 1.53 | 124,311 | +3.38% |
| 2026-10-28 | 1.48 | 1.59 | 1.39 | 1.48 | 63,970 | -2.31% |
| 2026-10-27 | 1.4 | 1.62 | 1.37 | 1.515 | 94,892 | +9.39% |
| 2026-10-26 | 1.55 | 1.55 | 1.37 | 1.385 | 122,587 | -9.48% |
| 2026-10-23 | 1.54 | 1.58 | 1.5 | 1.53 | 66,552 | -0.65% |
| 2026-10-22 | 1.58 | 1.6 | 1.5 | 1.54 | 105,172 | +1.32% |
| 2026-10-21 | 1.68 | 1.7 | 1.5 | 1.52 | 266,475 | -7.32% |
| 2026-10-20 | 1.65 | 1.7 | 1.62 | 1.64 | 81,451 | -0.61% |
| 2026-10-19 | 1.672 | 1.7 | 1.57 | 1.65 | 98,856 | +1.54% |
| 2026-10-16 | 1.59 | 1.72 | 1.56 | 1.625 | 215,228 | +3.50% |
| 2026-10-15 | 1.66 | 1.75 | 1.54 | 1.57 | 147,201 | -5.42% |
| 2026-10-14 | 1.66 | 1.7 | 1.59 | 1.66 | 136,937 | +2.47% |
| 2026-10-13 | 1.65 | 1.779 | 1.6 | 1.62 | 123,057 | -2.99% |
| 2026-10-12 | 1.57 | 1.72 | 1.53 | 1.67 | 154,299 | +5.70% |
| 2026-10-09 | 1.508 | 1.65 | 1.43 | 1.58 | 136,217 | +8.97% |
| 2026-10-08 | 1.47 | 1.51 | 1.41 | 1.45 | 120,176 | -1.36% |
| 2026-10-07 | 1.5 | 1.58 | 1.46 | 1.47 | 158,398 | -3.61% |
| 2026-10-06 | 1.58 | 1.58 | 1.5 | 1.525 | 118,003 | -2.56% |
| 2026-10-05 | 1.7 | 1.9 | 1.54 | 1.565 | 319,763 | -7.40% |
| 2026-10-02 | 1.78 | 1.78 | 1.65 | 1.69 | 127,484 | -1.74% |
| 2026-10-01 | 1.71 | 1.99 | 1.7 | 1.72 | 317,118 | +2.99% |
| 2026-09-30 | 1.87 | 1.89 | 1.66 | 1.67 | 63,276 | -10.70% |
| 2026-09-29 | 1.93 | 1.98 | 1.85 | 1.87 | 79,720 | -3.11% |
| 2026-09-28 | 1.7 | 1.94 | 1.65 | 1.93 | 229,162 | +14.88% |
| 2026-09-25 | 1.8 | 1.8 | 1.67 | 1.68 | 79,013 | -4.00% |
| 2026-09-24 | 1.8 | 1.81 | 1.69 | 1.75 | 136,896 | -2.78% |
| 2026-09-23 | 1.82 | 1.89 | 1.72 | 1.8 | 112,436 | -3.23% |
| 2026-09-22 | 1.8 | 1.895 | 1.66 | 1.86 | 128,157 | +4.49% |
| 2026-09-21 | 1.941 | 1.941 | 1.76 | 1.78 | 129,574 | -4.81% |
| 2026-09-18 | 1.93 | 1.95 | 1.86 | 1.87 | 100,805 | -3.11% |
| 2026-09-17 | 1.94 | 2.1 | 1.86 | 1.93 | 165,861 | -0.52% |
| 2026-09-16 | 1.97 | 2.05 | 1.9 | 1.94 | 175,746 | -1.52% |
| 2026-09-15 | 1.82 | 2 | 1.76 | 1.97 | 270,048 | +7.65% |
| 2026-09-14 | 1.43 | 1.83 | 1.385 | 1.83 | 847,348 | +28.87% |
| 2026-09-11 | 1.43 | 1.49 | 1.37 | 1.42 | 111,136 | -0.70% |
| 2026-09-10 | 1.44 | 1.44 | 1.38 | 1.43 | 117,137 | +1.42% |
| 2026-09-09 | 1.471 | 1.525 | 1.41 | 1.41 | 102,439 | -4.73% |
| 2026-09-08 | 1.43 | 1.56 | 1.35 | 1.48 | 174,991 | +5.71% |
| 2026-09-04 | 1.43 | 1.435 | 1.37 | 1.4 | 75,414 | -1.06% |
| 2026-09-03 | 1.4 | 1.44 | 1.35 | 1.415 | 94,689 | +1.07% |
| 2026-09-02 | 1.38 | 1.42 | 1.34 | 1.4 | 212,050 | -1.41% |
| 2026-09-01 | 1.44 | 1.44 | 1.37 | 1.42 | 155,325 | -2.07% |
| 2026-08-31 | 1.45 | 1.48 | 1.39 | 1.45 | 66,333 | +2.11% |
| 2026-08-28 | 1.49 | 1.49 | 1.39 | 1.42 | 93,094 | -3.40% |
| 2026-08-27 | 1.46 | 1.52 | 1.43 | 1.47 | 181,342 | +3.52% |
| 2026-08-26 | 1.44 | 1.52 | 1.405 | 1.42 | 160,127 | -0.70% |
| 2026-08-25 | 1.5 | 1.5 | 1.38 | 1.43 | 114,432 | -3.38% |
| 2026-08-24 | 1.51 | 1.53 | 1.46 | 1.48 | 105,420 | -3.90% |
| 2026-08-21 | 1.62 | 1.645 | 1.5 | 1.54 | 126,426 | -1.91% |
| 2026-08-20 | 1.47 | 1.63 | 1.42 | 1.57 | 338,164 | +6.08% |
| 2026-08-19 | 1.47 | 1.51 | 1.4 | 1.48 | 179,644 | +1.37% |
| 2026-08-18 | 1.35 | 1.63 | 1.34 | 1.46 | 771,357 | +10.61% |
| 2026-08-17 | 1.36 | 1.42 | 1.305 | 1.32 | 231,784 | -4.69% |
| 2026-08-14 | 1.4 | 1.43 | 1.32 | 1.385 | 212,844 | -2.12% |
| 2026-08-13 | 1.41 | 1.5 | 1.27 | 1.415 | 1,711,739 | +2.54% |
| 2026-08-12 | 1.52 | 1.54 | 1.36 | 1.38 | 262,820 | -8.61% |
| 2026-08-11 | 1.49 | 1.55 | 1.45 | 1.51 | 107,891 | -1.95% |
| 2026-08-10 | 1.47 | 1.65 | 1.42 | 1.54 | 416,364 | +9.22% |
| 2026-08-07 | 1.5 | 1.56 | 1.4 | 1.41 | 322,662 | -5.37% |
| 2026-08-06 | 1.49 | 1.59 | 1.451 | 1.49 | 149,943 | +1.36% |
| 2026-08-05 | 1.6 | 1.67 | 1.44 | 1.47 | 331,315 | -6.37% |
| 2026-08-04 | 1.54 | 1.638 | 1.52 | 1.57 | 66,468 | -0.63% |
| 2026-08-03 | 1.43 | 1.64 | 1.405 | 1.58 | 182,070 | +10.49% |
| 2026-07-31 | 1.53 | 1.56 | 1.33 | 1.43 | 426,390 | -4.03% |
| 2026-07-30 | 1.64 | 1.69 | 1.47 | 1.49 | 221,831 | -8.59% |
| 2026-07-29 | 1.59 | 1.75 | 1.49 | 1.63 | 474,389 | +2.52% |
| 2026-07-28 | 1.65 | 1.77 | 1.55 | 1.59 | 426,728 | -4.22% |
| 2026-07-27 | 1.57 | 1.68 | 1.42 | 1.66 | 249,878 | +5.73% |
| 2026-07-24 | 1.48 | 1.64 | 1.46 | 1.57 | 484,099 | +4.67% |
| 2026-07-23 | 1.47 | 1.58 | 1.36 | 1.5 | 594,282 | -7.41% |
| 2026-07-22 | 1.21 | 1.87 | 1.18 | 1.62 | 9,676,845 | +45.95% |
| 2026-07-21 | 1.05 | 1.29 | 0.78 | 1.11 | 3,582,351 | -34.32% |
| 2026-07-20 | 1.65 | 1.72 | 1.59 | 1.69 | 154,028 | -4.52% |
| 2026-07-17 | 1.91 | 1.91 | 1.74 | 1.77 | 203,068 | -9.69% |
| 2026-07-16 | 1.91 | 2.09 | 1.91 | 1.96 | 380,934 | -20.33% |
| 2026-07-15 | 2.62 | 2.81 | 2.4 | 2.46 | 120,821 | -15.75% |
| 2026-07-14 | 3.1 | 3.19 | 2.86 | 2.92 | 65,949 | -6.11% |
| 2026-07-13 | 3.44 | 3.445 | 3.11 | 3.11 | 42,357 | -7.44% |
| 2026-07-10 | 3.28 | 3.499 | 3.28 | 3.36 | 21,397 | +2.44% |
| 2026-07-09 | 3.27 | 3.35 | 3.17 | 3.28 | 25,334 | +0.00% |
| 2026-07-08 | 3.22 | 3.48 | 3.19 | 3.28 | 46,157 | -1.20% |
| 2026-07-07 | 3.59 | 3.59 | 3.16 | 3.32 | 37,404 | -6.21% |
| 2026-07-06 | 3.57 | 3.67 | 3.42 | 3.54 | 52,808 | +5.36% |
| 2026-07-02 | 3.76 | 3.76 | 3.275 | 3.36 | 84,686 | -10.40% |
| 2026-07-01 | 3.89 | 3.89 | 3.55 | 3.75 | 68,760 | -1.32% |
| 2026-06-30 | 3.5 | 3.88 | 3.44 | 3.8 | 372,937 | +6.44% |
| 2026-06-29 | 3.59 | 3.732 | 3.45 | 3.57 | 43,054 | -1.65% |
| 2026-06-26 | 3.66 | 3.813 | 3.53 | 3.63 | 54,094 | +5.83% |
| 2026-06-25 | 3.78 | 3.78 | 3.43 | 3.43 | 62,498 | -9.02% |
| 2026-06-24 | 3.81 | 3.867 | 3.68 | 3.77 | 18,300 | +2.17% |
| 2026-06-23 | 3.95 | 3.96 | 3.65 | 3.69 | 82,694 | -9.56% |
| 2026-06-22 | 3.8 | 4.2 | 3.76 | 4.08 | 98,586 | +8.51% |
| 2026-06-18 | 4.03 | 4.03 | 3.55 | 3.76 | 109,294 | -5.29% |
| 2026-06-17 | 3.88 | 4.055 | 3.7 | 3.97 | 49,326 | +1.02% |
| 2026-06-16 | 4.12 | 4.19 | 3.51 | 3.93 | 115,469 | -7.09% |
| 2026-06-15 | 4.46 | 4.55 | 3.9 | 4.23 | 145,161 | -2.53% |
| 2026-06-12 | 4.65 | 4.84 | 4.28 | 4.34 | 117,872 | -6.06% |
| 2026-06-11 | 4.99 | 5.015 | 4.51 | 4.62 | 102,429 | -9.06% |
| 2026-06-10 | 4.77 | 5.22 | 4.77 | 5.08 | 48,484 | +2.83% |
| 2026-06-09 | 4.98 | 5.12 | 4.704 | 4.94 | 77,635 | -0.60% |
| 2026-06-08 | 5.79 | 5.79 | 4.915 | 4.97 | 125,705 | -6.58% |
| 2026-06-05 | 5.81 | 5.9 | 5.32 | 5.32 | 155,596 | -8.90% |
| 2026-06-04 | 6.1 | 6.34 | 5.75 | 5.84 | 162,392 | -5.96% |
| 2026-06-03 | 6.42 | 6.62 | 6.07 | 6.21 | 148,112 | -5.77% |
| 2026-06-02 | 6.85 | 7.14 | 6.5 | 6.59 | 150,443 | -5.18% |
| 2026-06-01 | 7.08 | 7.25 | 6.7 | 6.95 | 181,861 | -3.47% |
| 2026-05-29 | 7.08 | 7.21 | 6.65 | 7.2 | 145,384 | +1.55% |
| 2026-05-28 | 6.98 | 7.7 | 6.54 | 7.09 | 397,540 | +17.77% |
| 2026-05-27 | 7.22 | 7.481 | 6 | 6.02 | 374,313 | -21.82% |
| 2026-05-26 | 5.38 | 8.15 | 5.3 | 7.7 | 2,571,564 | +45.83% |
| 2026-05-22 | 5.83 | 6.01 | 4.925 | 5.28 | 700,020 | -10.51% |
| 2026-05-21 | 7.06 | 7.06 | 5.79 | 5.9 | 1,581,416 | -17.48% |
| 2026-05-20 | 12.015 | 13.95 | 7.08 | 7.15 | 39,510,535 | +51.48% |
| 2026-05-19 | 6.14 | 6.14 | 4.7 | 4.72 | 32,839 | -25.67% |
| 2026-05-18 | 8 | 8 | 6.1 | 6.35 | 102,189 | -20.63% |
| 2026-05-15 | 8 | 8.09 | 7.97 | 8 | 275,203 | -2.44% |