Moriya Corporation (TYO:1798)
Japan · Delayed Price · Currency is JPY 1,064.00
-19.00 (-1.75%)
Sep 7, 2026, 3:30 PM JST
Moriya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,100.00 | 1,100.00 | 1,083.00 | 1,083.00 | 1,083.00 | -1.55% | 3,500 |
| Sep 3, 2026 | 1,094.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 800 |
| Sep 2, 2026 | 1,130.00 | 1,130.00 | 1,082.00 | 1,100.00 | 1,100.00 | -2.31% | 4,800 |
| Sep 1, 2026 | 1,110.00 | 1,138.00 | 1,096.00 | 1,126.00 | 1,126.00 | 3.11% | 6,600 |
| Aug 31, 2026 | 1,080.00 | 1,092.00 | 1,078.00 | 1,092.00 | 1,092.00 | 1.49% | 4,100 |
| Aug 28, 2026 | 1,078.00 | 1,079.00 | 1,060.00 | 1,076.00 | 1,076.00 | 2.09% | 5,100 |
| Aug 27, 2026 | 1,087.00 | 1,091.00 | 1,053.00 | 1,054.00 | 1,054.00 | -1.40% | 6,600 |
| Aug 26, 2026 | 1,037.00 | 1,069.00 | 1,037.00 | 1,069.00 | 1,069.00 | 3.79% | 4,200 |
| Aug 25, 2026 | 1,026.00 | 1,039.00 | 1,026.00 | 1,030.00 | 1,030.00 | - | 2,300 |
| Aug 24, 2026 | 1,039.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2.08% | 4,400 |
| Aug 21, 2026 | 1,009.00 | 1,018.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 2,800 |
| Aug 20, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,009.00 | 1,009.00 | 0.20% | 4,800 |
| Aug 19, 2026 | 1,003.00 | 1,008.00 | 1,003.00 | 1,007.00 | 1,007.00 | 0.40% | 1,600 |
| Aug 18, 2026 | 1,002.00 | 1,009.00 | 1,001.00 | 1,003.00 | 1,003.00 | 0.10% | 16,500 |
| Aug 17, 2026 | 1,011.00 | 1,016.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.89% | 12,200 |
| Aug 14, 2026 | 1,015.00 | 1,024.00 | 1,002.00 | 1,011.00 | 1,011.00 | 0.10% | 6,400 |
| Aug 13, 2026 | 1,008.00 | 1,018.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 7,700 |
| Aug 12, 2026 | 1,009.00 | 1,017.00 | 1,002.00 | 1,010.00 | 1,010.00 | - | 5,400 |
| Aug 10, 2026 | 1,010.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 0.40% | 15,100 |
| Aug 7, 2026 | 1,033.00 | 1,091.00 | 995.00 | 1,006.00 | 1,006.00 | -4.19% | 27,800 |
| Aug 6, 2026 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.19% | 4,200 |
| Aug 5, 2026 | 1,034.00 | 1,053.00 | 1,034.00 | 1,052.00 | 1,052.00 | 0.77% | 4,500 |
| Aug 4, 2026 | 1,047.00 | 1,047.00 | 1,021.00 | 1,044.00 | 1,044.00 | 0.38% | 12,400 |
| Aug 3, 2026 | 1,050.00 | 1,050.00 | 1,034.00 | 1,040.00 | 1,040.00 | - | 2,500 |
| Jul 31, 2026 | 1,032.00 | 1,048.00 | 1,032.00 | 1,040.00 | 1,040.00 | 0.97% | 3,000 |
| Jul 30, 2026 | 1,042.00 | 1,049.00 | 1,028.00 | 1,030.00 | 1,030.00 | -1.81% | 3,600 |
| Jul 29, 2026 | 1,060.00 | 1,060.00 | 1,042.00 | 1,049.00 | 1,049.00 | -1.04% | 2,600 |
| Jul 28, 2026 | 1,091.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 5,100 |
| Jul 27, 2026 | 1,108.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 1,000 |
| Jul 24, 2026 | 1,092.00 | 1,121.00 | 1,092.00 | 1,110.00 | 1,110.00 | 0.91% | 3,800 |
| Jul 23, 2026 | 1,079.00 | 1,120.00 | 1,079.00 | 1,100.00 | 1,100.00 | -0.81% | 6,800 |
| Jul 22, 2026 | 1,153.00 | 1,169.00 | 1,092.00 | 1,109.00 | 1,109.00 | 1.00% | 30,800 |
| Jul 21, 2026 | 1,064.00 | 1,100.00 | 1,064.00 | 1,098.00 | 1,098.00 | 2.81% | 7,600 |
| Jul 17, 2026 | 1,085.00 | 1,099.00 | 1,041.00 | 1,068.00 | 1,068.00 | -2.82% | 19,900 |
| Jul 16, 2026 | 1,165.00 | 1,170.00 | 1,000.00 | 1,099.00 | 1,099.00 | -6.15% | 38,200 |
| Jul 15, 2026 | 1,168.00 | 1,171.00 | 1,161.00 | 1,171.00 | 1,171.00 | 0.09% | 2,900 |
| Jul 14, 2026 | 1,162.00 | 1,180.00 | 1,162.00 | 1,170.00 | 1,170.00 | 0.52% | 2,200 |
| Jul 13, 2026 | 1,210.00 | 1,227.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.34% | 29,900 |
| Jul 10, 2026 | 1,138.00 | 1,168.00 | 1,130.00 | 1,168.00 | 1,168.00 | 2.37% | 6,800 |
| Jul 9, 2026 | 1,135.00 | 1,141.00 | 1,122.00 | 1,141.00 | 1,141.00 | 0.97% | 3,500 |
| Jul 8, 2026 | 1,113.00 | 1,130.00 | 1,107.00 | 1,130.00 | 1,130.00 | 2.45% | 3,600 |
| Jul 7, 2026 | 1,112.00 | 1,114.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.99% | 5,300 |
| Jul 6, 2026 | 1,103.00 | 1,130.00 | 1,103.00 | 1,114.00 | 1,114.00 | 0.45% | 1,900 |
| Jul 3, 2026 | 1,081.00 | 1,123.00 | 1,074.00 | 1,109.00 | 1,109.00 | 1.56% | 3,400 |
| Jul 2, 2026 | 1,124.00 | 1,124.00 | 1,071.00 | 1,092.00 | 1,092.00 | -1.71% | 8,800 |
| Jul 1, 2026 | 1,131.00 | 1,135.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.63% | 4,900 |
| Jun 30, 2026 | 1,149.00 | 1,159.00 | 1,110.00 | 1,118.00 | 1,118.00 | -1.93% | 11,400 |
| Jun 29, 2026 | 1,118.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,140.00 | 4.40% | 7,200 |
| Jun 26, 2026 | 1,086.00 | 1,093.00 | 1,079.00 | 1,092.00 | 1,092.00 | 3.41% | 2,400 |
| Jun 25, 2026 | 1,053.00 | 1,056.00 | 1,053.00 | 1,056.00 | 1,056.00 | 0.38% | 500 |