Skip to main content
logo
Moriya Corporation (TYO:1798)
Japan flag Japan · Delayed Price · Currency is JPY
6,760.00
+30.00 (0.45%)
Jan 23, 2026, 3:30 PM JST

Moriya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20266,790.006,800.006,740.006,760.006,760.000.45%1,800
Jan 22, 20266,760.006,790.006,730.006,730.006,730.000.45%1,000
Jan 21, 20266,670.006,710.006,600.006,700.006,700.00-1.62%2,500
Jan 20, 20266,820.006,840.006,760.006,810.006,810.001.04%1,000
Jan 19, 20266,820.006,820.006,700.006,740.006,740.00-1.32%1,000
Jan 16, 20266,810.006,950.006,770.006,830.006,830.00-1.16%2,300
Jan 15, 20266,980.007,100.006,910.006,910.006,910.00-1.00%3,200
Jan 14, 20266,860.006,980.006,860.006,980.006,980.001.75%1,200
Jan 13, 20266,760.006,880.006,730.006,860.006,860.002.39%2,500
Jan 9, 20266,740.006,740.006,670.006,700.006,700.00-0.59%1,000
Jan 8, 20266,610.006,740.006,560.006,740.006,740.001.97%3,100
Jan 7, 20266,830.006,830.006,500.006,610.006,610.00-3.22%5,700
Jan 6, 20266,600.006,830.006,530.006,830.006,830.004.75%1,400
Jan 5, 20266,590.006,630.006,430.006,520.006,520.002.03%3,100
Dec 30, 20256,300.006,400.006,300.006,390.006,390.000.95%1,000
Dec 29, 20256,280.006,380.006,280.006,330.006,330.000.64%2,000
Dec 26, 20256,220.006,320.006,220.006,290.006,290.001.13%3,900
Dec 25, 20256,360.006,470.006,200.006,220.006,220.00-2.20%89,300
Dec 24, 20256,270.006,360.006,270.006,360.006,360.001.76%900
Dec 23, 20256,240.006,250.006,060.006,250.006,250.001.79%3,400
Dec 22, 20256,200.006,200.006,130.006,140.006,140.00-0.97%4,000
Dec 19, 20256,130.006,240.006,100.006,200.006,200.001.14%1,100
Dec 18, 20256,260.006,260.006,130.006,130.006,130.00-0.49%1,000
Dec 17, 20256,190.006,230.006,120.006,160.006,160.00-0.81%2,700
Dec 16, 20256,310.006,360.006,170.006,210.006,210.00-2.05%5,000
Dec 15, 20256,430.006,430.006,340.006,340.006,340.00-1.40%900
Dec 12, 20256,420.006,500.006,400.006,430.006,430.00-0.31%900
Dec 11, 20256,680.006,680.006,440.006,450.006,450.00-3.30%1,500
Dec 10, 20256,580.006,670.006,570.006,670.006,670.001.37%1,200
Dec 9, 20256,540.006,590.006,540.006,580.006,580.000.46%500
Dec 8, 20256,540.006,550.006,440.006,550.006,550.000.31%2,500
Dec 5, 20256,590.006,630.006,530.006,530.006,530.00-0.91%600
Dec 4, 20256,610.006,610.006,540.006,590.006,590.00-0.15%1,800
Dec 3, 20256,630.006,630.006,600.006,600.006,600.00-0.45%1,600
Dec 2, 20256,850.006,850.006,630.006,630.006,630.00-2.79%2,300
Dec 1, 20256,700.006,900.006,700.006,820.006,820.001.94%3,300
Nov 28, 20256,770.006,800.006,670.006,690.006,690.00-1.18%1,500
Nov 27, 20256,670.006,860.006,670.006,770.006,770.002.58%6,000
Nov 26, 20256,610.006,610.006,530.006,600.006,600.001.38%400
Nov 25, 20256,610.006,610.006,490.006,510.006,510.00-1.51%1,100
Nov 21, 20256,400.006,610.006,370.006,610.006,610.002.16%3,000
Nov 20, 20256,650.006,700.006,470.006,470.006,470.00-2.12%7,400
Nov 19, 20256,460.006,950.006,460.006,610.006,610.001.38%11,300
Nov 18, 20256,730.006,730.006,390.006,520.006,520.00-3.12%3,700
Nov 17, 20256,780.006,830.006,680.006,730.006,730.00-2.18%3,600
Nov 14, 20256,730.006,900.006,680.006,880.006,880.00-0.72%3,500
Nov 13, 20256,970.006,970.006,860.006,930.006,930.00-1.28%2,200
Nov 12, 20256,870.007,020.006,850.007,020.007,020.000.72%2,700
Nov 11, 20256,950.006,970.006,830.006,970.006,970.00-0.29%1,300
Nov 10, 20256,940.007,110.006,940.006,990.006,990.002.19%2,500