Moriya Corporation (TYO:1798)
Japan · Delayed Price · Currency is JPY 1,026.00
-8.00 (-0.77%)
Jun 16, 2026, 2:36 PM JST
Moriya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,034.00 | 1,039.00 | 1,026.00 | 1,026.00 | - | -0.77% | 500 |
| Jun 15, 2026 | 1,013.00 | 1,050.00 | 1,005.00 | 1,034.00 | 1,034.00 | 1.67% | 3,700 |
| Jun 12, 2026 | 1,008.00 | 1,020.00 | 1,008.00 | 1,017.00 | 1,017.00 | 0.79% | 1,600 |
| Jun 11, 2026 | 1,000.00 | 1,009.00 | 998.00 | 1,009.00 | 1,009.00 | 0.20% | 4,700 |
| Jun 10, 2026 | 1,007.00 | 1,007.00 | 1,000.00 | 1,007.00 | 1,007.00 | -1.18% | 1,200 |
| Jun 9, 2026 | 998.00 | 1,030.00 | 997.00 | 1,019.00 | 1,019.00 | 1.90% | 2,200 |
| Jun 8, 2026 | 1,001.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.34% | 1,000 |
| Jun 5, 2026 | 988.00 | 1,025.00 | 988.00 | 1,024.00 | 1,024.00 | 1.89% | 6,200 |
| Jun 4, 2026 | 972.00 | 1,005.00 | 972.00 | 1,005.00 | 1,005.00 | 2.03% | 2,500 |
| Jun 3, 2026 | 974.00 | 1,006.00 | 974.00 | 985.00 | 985.00 | -0.40% | 7,700 |
| Jun 2, 2026 | 991.00 | 991.00 | 965.00 | 989.00 | 989.00 | 0.30% | 7,400 |
| Jun 1, 2026 | 1,025.00 | 1,025.00 | 980.00 | 986.00 | 986.00 | -2.86% | 8,300 |
| May 29, 2026 | 1,002.00 | 1,024.00 | 1,002.00 | 1,015.00 | 1,015.00 | - | 4,900 |
| May 28, 2026 | 1,000.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 1.00% | 8,900 |
| May 27, 2026 | 1,011.00 | 1,011.00 | 992.00 | 1,005.00 | 1,005.00 | -0.59% | 6,300 |
| May 26, 2026 | 1,016.00 | 1,016.00 | 1,003.00 | 1,011.00 | 1,011.00 | -0.69% | 6,900 |
| 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 |