Mori-Gumi Co., Ltd. (TYO:1853)
Japan · Delayed Price · Currency is JPY 321.00
+2.00 (0.63%)
Apr 16, 2026, 3:30 PM JST
Mori-Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 320.00 | 321.00 | 319.00 | 321.00 | 321.00 | 0.63% | 23,400 |
| Apr 15, 2026 | 321.00 | 321.00 | 319.00 | 319.00 | 319.00 | -0.31% | 19,200 |
| Apr 14, 2026 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 24,400 |
| Apr 13, 2026 | 319.00 | 321.00 | 318.00 | 318.00 | 318.00 | -0.63% | 34,900 |
| Apr 10, 2026 | 324.00 | 324.00 | 319.00 | 320.00 | 320.00 | -0.93% | 42,600 |
| Apr 9, 2026 | 323.00 | 325.00 | 322.00 | 323.00 | 323.00 | - | 39,300 |
| Apr 8, 2026 | 321.00 | 324.00 | 321.00 | 323.00 | 323.00 | 0.62% | 51,700 |
| Apr 7, 2026 | 322.00 | 322.00 | 318.00 | 321.00 | 321.00 | - | 35,400 |
| Apr 6, 2026 | 324.00 | 325.00 | 321.00 | 321.00 | 321.00 | -0.93% | 33,100 |
| Apr 3, 2026 | 324.00 | 324.00 | 323.00 | 324.00 | 324.00 | - | 19,200 |
| Apr 2, 2026 | 326.00 | 329.00 | 323.00 | 324.00 | 324.00 | -0.31% | 24,000 |
| Apr 1, 2026 | 324.00 | 325.00 | 322.00 | 325.00 | 325.00 | 0.93% | 24,000 |
| Mar 31, 2026 | 323.00 | 325.00 | 321.00 | 322.00 | 322.00 | -0.31% | 21,600 |
| Mar 30, 2026 | 319.00 | 325.00 | 318.00 | 323.00 | 323.00 | -5.00% | 45,400 |
| Mar 27, 2026 | 338.00 | 340.00 | 334.00 | 340.00 | 326.00 | 1.19% | 82,500 |
| Mar 26, 2026 | 339.00 | 339.00 | 336.00 | 336.00 | 322.16 | -1.47% | 45,800 |
| Mar 25, 2026 | 341.00 | 341.00 | 339.00 | 341.00 | 326.96 | 1.19% | 52,900 |
| Mar 24, 2026 | 337.00 | 338.00 | 335.00 | 337.00 | 323.12 | 0.60% | 35,900 |
| Mar 23, 2026 | 336.00 | 336.00 | 331.00 | 335.00 | 321.21 | -0.59% | 49,900 |
| Mar 19, 2026 | 339.00 | 339.00 | 336.00 | 337.00 | 323.12 | -0.88% | 28,600 |
| Mar 18, 2026 | 338.00 | 340.00 | 337.00 | 340.00 | 326.00 | 1.19% | 38,800 |
| Mar 17, 2026 | 337.00 | 338.00 | 336.00 | 336.00 | 322.16 | - | 15,500 |
| Mar 16, 2026 | 335.00 | 338.00 | 335.00 | 336.00 | 322.16 | - | 20,100 |
| Mar 13, 2026 | 333.00 | 337.00 | 333.00 | 336.00 | 322.16 | - | 37,300 |
| Mar 12, 2026 | 337.00 | 337.00 | 333.00 | 336.00 | 322.16 | -0.59% | 38,500 |
| Mar 11, 2026 | 339.00 | 341.00 | 338.00 | 338.00 | 324.08 | - | 27,200 |
| Mar 10, 2026 | 336.00 | 340.00 | 335.00 | 338.00 | 324.08 | 1.81% | 43,400 |
| Mar 9, 2026 | 334.00 | 335.00 | 328.00 | 332.00 | 318.33 | -2.92% | 109,500 |
| Mar 6, 2026 | 342.00 | 343.00 | 341.00 | 342.00 | 327.92 | -0.87% | 27,300 |
| Mar 5, 2026 | 341.00 | 345.00 | 339.00 | 345.00 | 330.79 | 2.99% | 55,100 |
| Mar 4, 2026 | 339.00 | 339.00 | 331.00 | 335.00 | 321.21 | -2.62% | 100,000 |
| Mar 3, 2026 | 346.00 | 350.00 | 340.00 | 344.00 | 329.84 | -0.58% | 134,600 |
| Mar 2, 2026 | 352.00 | 352.00 | 344.00 | 346.00 | 331.75 | -1.14% | 141,300 |
| Feb 27, 2026 | 348.00 | 351.00 | 347.00 | 350.00 | 335.59 | 0.86% | 48,200 |
| Feb 26, 2026 | 347.00 | 350.00 | 347.00 | 347.00 | 332.71 | -0.29% | 24,400 |
| Feb 25, 2026 | 350.00 | 350.00 | 347.00 | 348.00 | 333.67 | - | 33,000 |
| Feb 24, 2026 | 348.00 | 349.00 | 347.00 | 348.00 | 333.67 | - | 102,200 |
| Feb 20, 2026 | 349.00 | 350.00 | 347.00 | 348.00 | 333.67 | - | 18,500 |
| Feb 19, 2026 | 349.00 | 349.00 | 347.00 | 348.00 | 333.67 | - | 18,100 |
| Feb 18, 2026 | 348.00 | 350.00 | 345.00 | 348.00 | 333.67 | - | 39,700 |
| Feb 17, 2026 | 346.00 | 351.00 | 343.00 | 348.00 | 333.67 | 0.58% | 48,000 |
| Feb 16, 2026 | 347.00 | 347.00 | 342.00 | 346.00 | 331.75 | 0.58% | 104,300 |
| Feb 13, 2026 | 346.00 | 347.00 | 341.00 | 344.00 | 329.84 | -0.58% | 96,200 |
| Feb 12, 2026 | 346.00 | 349.00 | 345.00 | 346.00 | 331.75 | - | 36,000 |
| Feb 10, 2026 | 347.00 | 350.00 | 344.00 | 346.00 | 331.75 | - | 37,000 |
| Feb 9, 2026 | 350.00 | 351.00 | 346.00 | 346.00 | 331.75 | -0.57% | 100,800 |
| Feb 6, 2026 | 346.00 | 350.00 | 346.00 | 348.00 | 333.67 | 0.58% | 52,800 |
| Feb 5, 2026 | 346.00 | 348.00 | 345.00 | 346.00 | 331.75 | 0.29% | 17,500 |
| Feb 4, 2026 | 344.00 | 347.00 | 344.00 | 345.00 | 330.79 | - | 24,300 |
| Feb 3, 2026 | 343.00 | 345.00 | 341.00 | 345.00 | 330.79 | 0.58% | 25,500 |