Moriya Corporation (TYO:1798)
Japan · Delayed Price · Currency is JPY 992.00
-19.00 (-1.88%)
May 27, 2026, 1:32 PM JST
Moriya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,010.00 | 1,018.00 | 1,000.00 | 1,018.00 | 1,018.00 | 0.89% | 9,100 |
| May 22, 2026 | 1,050.00 | 1,050.00 | 1,005.00 | 1,009.00 | 1,009.00 | -1.08% | 7,100 |
| May 21, 2026 | 1,005.00 | 1,030.00 | 997.00 | 1,020.00 | 1,020.00 | 3.03% | 6,900 |
| May 20, 2026 | 1,009.00 | 1,009.00 | 987.00 | 990.00 | 990.00 | -2.85% | 14,700 |
| May 19, 2026 | 1,023.00 | 1,030.00 | 1,001.00 | 1,019.00 | 1,019.00 | -0.39% | 15,500 |
| May 18, 2026 | 1,031.00 | 1,040.00 | 1,020.00 | 1,023.00 | 1,023.00 | -1.63% | 9,200 |
| May 15, 2026 | 1,037.00 | 1,060.00 | 1,036.00 | 1,040.00 | 1,040.00 | -0.19% | 3,700 |
| May 14, 2026 | 1,081.00 | 1,095.00 | 1,000.00 | 1,042.00 | 1,042.00 | -3.52% | 16,800 |
| May 13, 2026 | 1,122.00 | 1,122.00 | 1,073.00 | 1,080.00 | 1,080.00 | -4.26% | 21,300 |
| May 12, 2026 | 1,155.00 | 1,161.00 | 1,090.00 | 1,128.00 | 1,128.00 | -2.25% | 35,000 |
| May 11, 2026 | 1,192.00 | 1,192.00 | 1,134.00 | 1,154.00 | 1,154.00 | -2.29% | 17,700 |
| May 8, 2026 | 1,193.00 | 1,193.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.07% | 6,700 |
| May 7, 2026 | 1,200.00 | 1,213.00 | 1,200.00 | 1,206.00 | 1,206.00 | 1.09% | 5,500 |
| May 1, 2026 | 1,175.00 | 1,193.00 | 1,175.00 | 1,193.00 | 1,193.00 | 0.59% | 4,100 |
| Apr 30, 2026 | 1,197.00 | 1,221.00 | 1,183.00 | 1,186.00 | 1,186.00 | -2.79% | 4,300 |
| Apr 28, 2026 | 1,203.00 | 1,229.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1.41% | 10,600 |
| Apr 27, 2026 | 1,220.00 | 1,220.00 | 1,185.00 | 1,203.00 | 1,203.00 | -1.47% | 9,800 |
| Apr 24, 2026 | 1,191.00 | 1,222.00 | 1,173.00 | 1,221.00 | 1,221.00 | 2.35% | 7,000 |
| Apr 23, 2026 | 1,210.00 | 1,218.00 | 1,167.00 | 1,193.00 | 1,193.00 | -2.29% | 9,500 |
| Apr 22, 2026 | 1,269.00 | 1,269.00 | 1,220.00 | 1,221.00 | 1,221.00 | -1.45% | 11,200 |
| Apr 21, 2026 | 1,247.00 | 1,264.00 | 1,209.00 | 1,239.00 | 1,239.00 | -0.56% | 11,100 |
| Apr 20, 2026 | 1,275.00 | 1,275.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.80% | 4,100 |
| Apr 17, 2026 | 1,236.00 | 1,298.00 | 1,236.00 | 1,256.00 | 1,256.00 | 1.62% | 11,600 |
| Apr 16, 2026 | 1,240.00 | 1,256.00 | 1,224.00 | 1,236.00 | 1,236.00 | 1.90% | 8,100 |
| 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 | 0.08% | 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 |