Moriya Corporation (TYO:1798)
Japan · Delayed Price · Currency is JPY 6,850.00
+410.00 (6.37%)
Mar 5, 2026, 3:30 PM JST
Moriya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,740.00 | 7,150.00 | 6,740.00 | 6,850.00 | 6,850.00 | 6.37% | 2,200 |
| Mar 4, 2026 | 6,880.00 | 6,880.00 | 6,440.00 | 6,440.00 | 6,440.00 | -7.34% | 4,600 |
| Mar 3, 2026 | 7,120.00 | 7,190.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.84% | 4,400 |
| Mar 2, 2026 | 7,100.00 | 7,160.00 | 6,990.00 | 7,080.00 | 7,080.00 | -0.70% | 3,400 |
| Feb 27, 2026 | 7,110.00 | 7,140.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.71% | 2,200 |
| Feb 26, 2026 | 7,100.00 | 7,120.00 | 6,980.00 | 7,080.00 | 7,080.00 | -0.28% | 1,200 |
| Feb 25, 2026 | 7,060.00 | 7,210.00 | 6,990.00 | 7,100.00 | 7,100.00 | 1.00% | 3,400 |
| Feb 24, 2026 | 6,990.00 | 7,030.00 | 6,820.00 | 7,030.00 | 7,030.00 | 1.59% | 5,400 |
| Feb 20, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,920.00 | 6,920.00 | -0.43% | 2,900 |
| Feb 19, 2026 | 7,050.00 | 7,060.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.42% | 1,700 |
| Feb 18, 2026 | 7,230.00 | 7,230.00 | 6,950.00 | 7,050.00 | 7,050.00 | -0.42% | 4,900 |
| Feb 17, 2026 | 7,240.00 | 7,240.00 | 7,070.00 | 7,080.00 | 7,080.00 | -1.39% | 2,900 |
| Feb 16, 2026 | 6,900.00 | 7,180.00 | 6,820.00 | 7,180.00 | 7,180.00 | 6.37% | 7,200 |
| Feb 13, 2026 | 6,790.00 | 6,830.00 | 6,690.00 | 6,750.00 | 6,750.00 | -0.59% | 5,300 |
| Feb 12, 2026 | 6,700.00 | 6,890.00 | 6,520.00 | 6,790.00 | 6,790.00 | 1.49% | 13,200 |
| Feb 10, 2026 | 6,750.00 | 6,780.00 | 6,410.00 | 6,690.00 | 6,690.00 | 2.14% | 20,100 |
| Feb 9, 2026 | 7,000.00 | 7,550.00 | 6,450.00 | 6,550.00 | 6,550.00 | -2.82% | 54,700 |
| Feb 6, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,740.00 | 6,740.00 | 1.66% | 4,500 |
| Feb 5, 2026 | 6,640.00 | 6,710.00 | 6,600.00 | 6,630.00 | 6,630.00 | -0.15% | 3,900 |
| Feb 4, 2026 | 6,590.00 | 6,700.00 | 6,550.00 | 6,640.00 | 6,640.00 | 0.76% | 5,100 |
| Feb 3, 2026 | 6,680.00 | 6,710.00 | 6,540.00 | 6,590.00 | 6,590.00 | -0.15% | 3,700 |
| Feb 2, 2026 | 6,710.00 | 6,710.00 | 6,540.00 | 6,600.00 | 6,600.00 | -0.60% | 3,400 |
| Jan 30, 2026 | 6,570.00 | 6,720.00 | 6,520.00 | 6,640.00 | 6,640.00 | -0.45% | 2,700 |
| Jan 29, 2026 | 6,730.00 | 6,730.00 | 6,580.00 | 6,670.00 | 6,670.00 | -0.89% | 2,600 |
| Jan 28, 2026 | 6,800.00 | 6,800.00 | 6,720.00 | 6,730.00 | 6,730.00 | -1.03% | 3,400 |
| Jan 27, 2026 | 6,870.00 | 6,870.00 | 6,790.00 | 6,800.00 | 6,800.00 | 0.44% | 1,000 |
| Jan 26, 2026 | 6,770.00 | 6,810.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0.15% | 2,300 |
| Jan 23, 2026 | 6,790.00 | 6,800.00 | 6,740.00 | 6,760.00 | 6,760.00 | 0.45% | 1,800 |
| Jan 22, 2026 | 6,760.00 | 6,790.00 | 6,730.00 | 6,730.00 | 6,730.00 | 0.45% | 1,000 |
| Jan 21, 2026 | 6,670.00 | 6,710.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.62% | 2,500 |
| Jan 20, 2026 | 6,820.00 | 6,840.00 | 6,760.00 | 6,810.00 | 6,810.00 | 1.04% | 1,000 |
| Jan 19, 2026 | 6,820.00 | 6,820.00 | 6,700.00 | 6,740.00 | 6,740.00 | -1.32% | 1,000 |
| Jan 16, 2026 | 6,810.00 | 6,950.00 | 6,770.00 | 6,830.00 | 6,830.00 | -1.16% | 2,300 |
| Jan 15, 2026 | 6,980.00 | 7,100.00 | 6,910.00 | 6,910.00 | 6,910.00 | -1.00% | 3,200 |
| Jan 14, 2026 | 6,860.00 | 6,980.00 | 6,860.00 | 6,980.00 | 6,980.00 | 1.75% | 1,200 |
| Jan 13, 2026 | 6,760.00 | 6,880.00 | 6,730.00 | 6,860.00 | 6,860.00 | 2.39% | 2,500 |
| Jan 9, 2026 | 6,740.00 | 6,740.00 | 6,670.00 | 6,700.00 | 6,700.00 | -0.59% | 1,000 |
| Jan 8, 2026 | 6,610.00 | 6,740.00 | 6,560.00 | 6,740.00 | 6,740.00 | 1.97% | 3,100 |
| Jan 7, 2026 | 6,830.00 | 6,830.00 | 6,500.00 | 6,610.00 | 6,610.00 | -3.22% | 5,700 |
| Jan 6, 2026 | 6,600.00 | 6,830.00 | 6,530.00 | 6,830.00 | 6,830.00 | 4.75% | 1,400 |
| Jan 5, 2026 | 6,590.00 | 6,630.00 | 6,430.00 | 6,520.00 | 6,520.00 | 2.03% | 3,100 |
| Dec 30, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,390.00 | 6,390.00 | 0.95% | 1,000 |
| Dec 29, 2025 | 6,280.00 | 6,380.00 | 6,280.00 | 6,330.00 | 6,330.00 | 0.64% | 2,000 |
| Dec 26, 2025 | 6,220.00 | 6,320.00 | 6,220.00 | 6,290.00 | 6,290.00 | 1.13% | 3,900 |
| Dec 25, 2025 | 6,360.00 | 6,470.00 | 6,200.00 | 6,220.00 | 6,220.00 | -2.20% | 89,300 |
| Dec 24, 2025 | 6,270.00 | 6,360.00 | 6,270.00 | 6,360.00 | 6,360.00 | 1.76% | 900 |
| Dec 23, 2025 | 6,240.00 | 6,250.00 | 6,060.00 | 6,250.00 | 6,250.00 | 1.79% | 3,400 |
| Dec 22, 2025 | 6,200.00 | 6,200.00 | 6,130.00 | 6,140.00 | 6,140.00 | -0.97% | 4,000 |
| Dec 19, 2025 | 6,130.00 | 6,240.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.14% | 1,100 |
| Dec 18, 2025 | 6,260.00 | 6,260.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.49% | 1,000 |