Moriya Corporation (TYO:1798)
Japan · Delayed Price · Currency is JPY 1,236.00
+23.00 (1.90%)
Apr 16, 2026, 3:30 PM JST
Moriya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,240.00 | 1,240.00 | 1,225.00 | 1,227.00 | - | 1.15% | 2,900 |
| Apr 15, 2026 | 1,249.00 | 1,249.00 | 1,212.00 | 1,213.00 | 1,213.00 | -1.22% | 5,200 |
| Apr 14, 2026 | 1,233.00 | 1,238.00 | 1,217.00 | 1,228.00 | 1,228.00 | -0.24% | 4,200 |
| Apr 13, 2026 | 1,242.00 | 1,245.00 | 1,230.00 | 1,231.00 | 1,231.00 | 0.16% | 4,500 |
| Apr 10, 2026 | 1,266.00 | 1,270.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.13% | 4,900 |
| Apr 9, 2026 | 1,297.00 | 1,297.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.89% | 6,800 |
| Apr 8, 2026 | 1,251.00 | 1,274.00 | 1,251.00 | 1,267.00 | 1,267.00 | 2.67% | 8,500 |
| Apr 7, 2026 | 1,225.00 | 1,260.00 | 1,225.00 | 1,234.00 | 1,234.00 | -1.12% | 5,400 |
| Apr 6, 2026 | 1,226.00 | 1,270.00 | 1,226.00 | 1,248.00 | 1,248.00 | 1.13% | 4,100 |
| Apr 3, 2026 | 1,227.00 | 1,258.00 | 1,217.00 | 1,234.00 | 1,234.00 | 1.40% | 6,400 |
| Apr 2, 2026 | 1,225.00 | 1,232.00 | 1,199.00 | 1,217.00 | 1,217.00 | -0.49% | 10,900 |
| Apr 1, 2026 | 1,201.00 | 1,241.00 | 1,201.00 | 1,223.00 | 1,223.00 | 2.43% | 15,600 |
| Mar 31, 2026 | 1,213.00 | 1,218.00 | 1,166.00 | 1,194.00 | 1,194.00 | -2.69% | 19,500 |
| Mar 30, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,227.00 | 1,227.00 | -2.31% | 449,000 |
| Mar 27, 2026 | 1,272.00 | 1,272.00 | 1,254.00 | 1,256.00 | 1,226.00 | -0.16% | 7,000 |
| Mar 26, 2026 | 1,288.00 | 1,288.00 | 1,252.00 | 1,258.00 | 1,227.95 | -2.33% | 4,500 |
| Mar 25, 2026 | 1,240.00 | 1,298.00 | 1,240.00 | 1,288.00 | 1,257.24 | 4.21% | 21,000 |
| Mar 24, 2026 | 1,216.00 | 1,236.00 | 1,198.00 | 1,236.00 | 1,206.48 | 3.34% | 33,000 |
| Mar 23, 2026 | 1,272.00 | 1,354.00 | 1,190.00 | 1,196.00 | 1,167.43 | -7.43% | 217,000 |
| Mar 19, 2026 | 1,276.00 | 1,294.00 | 1,274.00 | 1,292.00 | 1,261.14 | -1.67% | 7,500 |
| Mar 18, 2026 | 1,320.00 | 1,320.00 | 1,298.00 | 1,314.00 | 1,282.61 | - | 18,500 |
| Mar 17, 2026 | 1,348.00 | 1,348.00 | 1,310.00 | 1,314.00 | 1,282.61 | -1.05% | 12,500 |
| Mar 16, 2026 | 1,366.00 | 1,480.00 | 1,328.00 | 1,328.00 | 1,296.28 | -3.35% | 149,500 |
| Mar 13, 2026 | 1,340.00 | 1,398.00 | 1,340.00 | 1,374.00 | 1,341.18 | 1.03% | 5,000 |
| Mar 12, 2026 | 1,360.00 | 1,376.00 | 1,348.00 | 1,360.00 | 1,327.52 | 1.49% | 3,500 |
| Mar 11, 2026 | 1,372.00 | 1,372.00 | 1,340.00 | 1,340.00 | 1,307.99 | -0.89% | 14,000 |
| Mar 10, 2026 | 1,342.00 | 1,352.00 | 1,342.00 | 1,352.00 | 1,319.71 | 3.84% | 2,000 |
| Mar 9, 2026 | 1,330.00 | 1,330.00 | 1,280.00 | 1,302.00 | 1,270.90 | -4.26% | 11,000 |
| Mar 6, 2026 | 1,370.00 | 1,370.00 | 1,342.00 | 1,360.00 | 1,327.52 | -0.73% | 4,000 |
| Mar 5, 2026 | 1,348.00 | 1,430.00 | 1,348.00 | 1,370.00 | 1,337.28 | 6.37% | 11,000 |
| Mar 4, 2026 | 1,376.00 | 1,376.00 | 1,288.00 | 1,288.00 | 1,257.24 | -7.34% | 23,000 |
| Mar 3, 2026 | 1,424.00 | 1,438.00 | 1,390.00 | 1,390.00 | 1,356.80 | -1.84% | 22,000 |
| Mar 2, 2026 | 1,420.00 | 1,432.00 | 1,398.00 | 1,416.00 | 1,382.18 | -0.70% | 17,000 |
| Feb 27, 2026 | 1,422.00 | 1,428.00 | 1,408.00 | 1,426.00 | 1,391.94 | 0.71% | 11,000 |
| Feb 26, 2026 | 1,420.00 | 1,424.00 | 1,396.00 | 1,416.00 | 1,382.18 | -0.28% | 6,000 |
| Feb 25, 2026 | 1,412.00 | 1,442.00 | 1,398.00 | 1,420.00 | 1,386.08 | 1.00% | 17,000 |
| Feb 24, 2026 | 1,398.00 | 1,406.00 | 1,364.00 | 1,406.00 | 1,372.42 | 1.59% | 27,000 |
| Feb 20, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,384.00 | 1,350.94 | -0.43% | 14,500 |
| Feb 19, 2026 | 1,410.00 | 1,412.00 | 1,390.00 | 1,390.00 | 1,356.80 | -1.42% | 8,500 |
| Feb 18, 2026 | 1,446.00 | 1,446.00 | 1,390.00 | 1,410.00 | 1,376.32 | -0.42% | 24,500 |
| Feb 17, 2026 | 1,448.00 | 1,448.00 | 1,414.00 | 1,416.00 | 1,382.18 | -1.39% | 14,500 |
| Feb 16, 2026 | 1,380.00 | 1,436.00 | 1,364.00 | 1,436.00 | 1,401.70 | 6.37% | 36,000 |
| Feb 13, 2026 | 1,358.00 | 1,366.00 | 1,338.00 | 1,350.00 | 1,317.75 | -0.59% | 26,500 |
| Feb 12, 2026 | 1,340.00 | 1,378.00 | 1,304.00 | 1,358.00 | 1,325.56 | 1.49% | 66,000 |
| Feb 10, 2026 | 1,350.00 | 1,356.00 | 1,282.00 | 1,338.00 | 1,306.04 | 2.14% | 100,500 |
| Feb 9, 2026 | 1,400.00 | 1,510.00 | 1,290.00 | 1,310.00 | 1,278.71 | -2.82% | 273,500 |
| Feb 6, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,348.00 | 1,315.80 | 1.66% | 22,500 |
| Feb 5, 2026 | 1,328.00 | 1,342.00 | 1,320.00 | 1,326.00 | 1,294.33 | -0.15% | 19,500 |
| Feb 4, 2026 | 1,318.00 | 1,340.00 | 1,310.00 | 1,328.00 | 1,296.28 | 0.76% | 25,500 |
| Feb 3, 2026 | 1,336.00 | 1,342.00 | 1,308.00 | 1,318.00 | 1,286.52 | -0.15% | 18,500 |