Mori-Gumi Co., Ltd. (TYO:1853)
Japan · Delayed Price · Currency is JPY 320.00
+1.00 (0.31%)
Oct 16, 2026, 3:30 PM JST
Mori-Gumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 320.00 | 321.00 | 319.00 | 320.00 | 320.00 | 0.31% | 8,600 |
| Oct 15, 2026 | 321.00 | 322.00 | 319.00 | 319.00 | 319.00 | -0.62% | 19,900 |
| Oct 14, 2026 | 321.00 | 323.00 | 320.00 | 321.00 | 321.00 | 0.31% | 7,500 |
| Oct 13, 2026 | 321.00 | 321.00 | 319.00 | 320.00 | 320.00 | - | 9,800 |
| Oct 9, 2026 | 321.00 | 321.00 | 319.00 | 320.00 | 320.00 | - | 6,100 |
| Oct 8, 2026 | 321.00 | 322.00 | 320.00 | 320.00 | 320.00 | -0.62% | 3,500 |
| Oct 7, 2026 | 324.00 | 324.00 | 321.00 | 322.00 | 322.00 | -0.31% | 7,900 |
| Oct 6, 2026 | 324.00 | 324.00 | 323.00 | 323.00 | 323.00 | - | 1,700 |
| Oct 5, 2026 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.94% | 13,700 |
| Oct 2, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.93% | 10,800 |
| Oct 1, 2026 | 327.00 | 327.00 | 319.00 | 323.00 | 323.00 | -0.92% | 110,600 |
| Sep 30, 2026 | 326.00 | 327.00 | 325.00 | 326.00 | 326.00 | 0.31% | 9,700 |
| Sep 29, 2026 | 326.00 | 327.00 | 324.00 | 325.00 | 325.00 | -0.61% | 9,800 |
| Sep 28, 2026 | 326.00 | 327.00 | 325.00 | 327.00 | 327.00 | 0.31% | 5,900 |
| Sep 25, 2026 | 326.00 | 329.00 | 324.00 | 326.00 | 326.00 | - | 48,300 |
| Sep 24, 2026 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | - | 19,100 |
| Sep 18, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.93% | 22,300 |
| Sep 17, 2026 | 322.00 | 324.00 | 322.00 | 323.00 | 323.00 | 0.31% | 15,200 |
| Sep 16, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.62% | 26,100 |
| Sep 15, 2026 | 323.00 | 324.00 | 322.00 | 324.00 | 324.00 | 0.31% | 6,900 |
| Sep 14, 2026 | 322.00 | 323.00 | 320.00 | 323.00 | 323.00 | 0.62% | 31,300 |
| Sep 11, 2026 | 322.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.62% | 14,100 |
| Sep 10, 2026 | 323.00 | 323.00 | 322.00 | 323.00 | 323.00 | - | 15,400 |
| Sep 9, 2026 | 326.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.62% | 18,800 |
| Sep 8, 2026 | 326.00 | 328.00 | 324.00 | 325.00 | 325.00 | -0.31% | 12,500 |
| Sep 7, 2026 | 326.00 | 326.00 | 325.00 | 326.00 | 326.00 | - | 10,200 |
| Sep 4, 2026 | 326.00 | 326.00 | 325.00 | 326.00 | 326.00 | - | 18,600 |
| Sep 3, 2026 | 327.00 | 328.00 | 325.00 | 326.00 | 326.00 | -0.61% | 29,000 |
| Sep 2, 2026 | 329.00 | 329.00 | 326.00 | 328.00 | 328.00 | -0.30% | 17,100 |
| Sep 1, 2026 | 328.00 | 330.00 | 327.00 | 329.00 | 329.00 | 0.30% | 15,600 |
| Aug 31, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | -0.91% | 16,400 |
| Aug 28, 2026 | 331.00 | 331.00 | 330.00 | 331.00 | 331.00 | - | 7,100 |
| Aug 27, 2026 | 332.00 | 332.00 | 330.00 | 331.00 | 331.00 | -0.30% | 20,900 |
| Aug 26, 2026 | 333.00 | 334.00 | 331.00 | 332.00 | 332.00 | -0.30% | 14,300 |
| Aug 25, 2026 | 337.00 | 337.00 | 331.00 | 333.00 | 333.00 | -0.30% | 41,200 |
| Aug 24, 2026 | 333.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.30% | 23,900 |
| Aug 21, 2026 | 331.00 | 333.00 | 330.00 | 333.00 | 333.00 | 0.60% | 10,500 |
| Aug 20, 2026 | 332.00 | 332.00 | 330.00 | 331.00 | 331.00 | - | 18,200 |
| Aug 19, 2026 | 332.00 | 333.00 | 330.00 | 331.00 | 331.00 | -0.60% | 9,900 |
| Aug 18, 2026 | 334.00 | 336.00 | 333.00 | 333.00 | 333.00 | - | 37,800 |
| Aug 17, 2026 | 332.00 | 334.00 | 332.00 | 333.00 | 333.00 | 0.60% | 15,300 |
| Aug 14, 2026 | 332.00 | 333.00 | 330.00 | 331.00 | 331.00 | - | 10,900 |
| Aug 13, 2026 | 332.00 | 333.00 | 330.00 | 331.00 | 331.00 | -0.60% | 17,300 |
| Aug 12, 2026 | 334.00 | 334.00 | 332.00 | 333.00 | 333.00 | - | 13,000 |
| Aug 10, 2026 | 338.00 | 338.00 | 333.00 | 333.00 | 333.00 | -1.48% | 16,500 |
| Aug 7, 2026 | 333.00 | 338.00 | 329.00 | 338.00 | 338.00 | 1.81% | 61,500 |
| Aug 6, 2026 | 328.00 | 332.00 | 328.00 | 332.00 | 332.00 | 0.61% | 18,500 |
| Aug 5, 2026 | 330.00 | 331.00 | 329.00 | 330.00 | 330.00 | - | 4,100 |
| Aug 4, 2026 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 0.61% | 3,500 |
| Aug 3, 2026 | 332.00 | 332.00 | 327.00 | 328.00 | 328.00 | -0.91% | 18,100 |