Moriya Corporation (TYO:1798)
Japan · Delayed Price · Currency is JPY 1,010.00
-55.00 (-5.16%)
Nov 6, 2026, 3:30 PM JST
Moriya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 980.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | -5.16% | 9,500 |
| Nov 5, 2026 | 1,061.00 | 1,069.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.47% | 2,900 |
| Nov 4, 2026 | 1,081.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.66% | 2,000 |
| Nov 2, 2026 | 1,070.00 | 1,077.00 | 1,066.00 | 1,067.00 | 1,067.00 | -0.28% | 600 |
| Oct 30, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.82% | 1,400 |
| Oct 29, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.81% | 200 |
| Oct 28, 2026 | 1,095.00 | 1,110.00 | 1,087.00 | 1,110.00 | 1,110.00 | 1.37% | 1,800 |
| Oct 27, 2026 | 1,090.00 | 1,095.00 | 1,081.00 | 1,095.00 | 1,095.00 | -0.45% | 500 |
| Oct 26, 2026 | 1,080.00 | 1,119.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.29% | 1,500 |
| Oct 23, 2026 | 1,076.00 | 1,100.00 | 1,070.00 | 1,086.00 | 1,086.00 | 0.56% | 1,900 |
| Oct 22, 2026 | 1,125.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.70% | 4,500 |
| Oct 21, 2026 | 1,112.00 | 1,112.00 | 1,089.00 | 1,110.00 | 1,110.00 | 1.37% | 1,000 |
| Oct 20, 2026 | 1,099.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.74% | 3,900 |
| Oct 19, 2026 | 1,080.00 | 1,139.00 | 1,080.00 | 1,087.00 | 1,087.00 | 1.02% | 4,300 |
| Oct 16, 2026 | 1,080.00 | 1,105.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.37% | 1,200 |
| Oct 15, 2026 | 1,074.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 1,200 |
| Oct 14, 2026 | 1,095.00 | 1,105.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.18% | 1,400 |
| Oct 13, 2026 | 1,104.00 | 1,108.00 | 1,074.00 | 1,092.00 | 1,092.00 | -1.09% | 2,100 |
| Oct 9, 2026 | 1,100.00 | 1,104.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.45% | 200 |
| Oct 8, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,109.00 | 1,109.00 | - | 1,200 |
| Oct 6, 2026 | 1,079.00 | 1,109.00 | 1,079.00 | 1,109.00 | 1,109.00 | 2.50% | 1,500 |
| Oct 5, 2026 | 1,095.00 | 1,107.00 | 1,072.00 | 1,082.00 | 1,082.00 | -2.52% | 39,100 |
| Oct 2, 2026 | 1,071.00 | 1,110.00 | 1,071.00 | 1,110.00 | 1,110.00 | 1.74% | 2,300 |
| Oct 1, 2026 | 1,100.00 | 1,100.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.82% | 300 |
| Sep 30, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 200 |
| Sep 29, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.74% | 300 |
| Sep 28, 2026 | 1,133.00 | 1,147.00 | 1,127.00 | 1,131.00 | 1,131.00 | -0.79% | 3,700 |
| Sep 25, 2026 | 1,135.00 | 1,141.00 | 1,111.00 | 1,140.00 | 1,140.00 | -0.87% | 3,700 |
| Sep 24, 2026 | 1,153.00 | 1,153.00 | 1,092.00 | 1,150.00 | 1,150.00 | 4.74% | 8,700 |
| Sep 18, 2026 | 1,091.00 | 1,098.00 | 1,091.00 | 1,098.00 | 1,098.00 | 0.64% | 300 |
| Sep 17, 2026 | 1,070.00 | 1,091.00 | 1,063.00 | 1,091.00 | 1,091.00 | 3.12% | 1,600 |
| Sep 16, 2026 | 1,069.00 | 1,069.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.84% | 300 |
| Sep 15, 2026 | 1,046.00 | 1,067.00 | 1,046.00 | 1,067.00 | 1,067.00 | 1.91% | 700 |
| Sep 14, 2026 | 1,050.00 | 1,060.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.29% | 700 |
| Sep 11, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 1,800 |
| Sep 10, 2026 | 1,075.00 | 1,075.00 | 1,053.00 | 1,060.00 | 1,060.00 | -0.93% | 1,300 |
| Sep 9, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.56% | 200 |
| Sep 8, 2026 | 1,064.00 | 1,079.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 2,000 |
| Sep 7, 2026 | 1,083.00 | 1,083.00 | 1,064.00 | 1,064.00 | 1,064.00 | -1.75% | 2,100 |
| 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 |