Mori-Gumi Co., Ltd. (TYO:1853)
Japan · Delayed Price · Currency is JPY 335.00
+1.00 (0.30%)
Jul 28, 2026, 3:30 PM JST
Mori-Gumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 334.00 | 335.00 | 328.00 | 334.00 | 334.00 | 2.77% | 143,800 |
| Jul 24, 2026 | 324.00 | 326.00 | 322.00 | 325.00 | 325.00 | -0.61% | 70,100 |
| Jul 23, 2026 | 325.00 | 327.00 | 323.00 | 327.00 | 327.00 | 0.62% | 42,600 |
| Jul 22, 2026 | 325.00 | 326.00 | 324.00 | 325.00 | 325.00 | 0.31% | 11,900 |
| Jul 21, 2026 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | - | 11,600 |
| Jul 17, 2026 | 325.00 | 326.00 | 323.00 | 324.00 | 324.00 | - | 8,500 |
| Jul 16, 2026 | 326.00 | 326.00 | 323.00 | 324.00 | 324.00 | -0.61% | 32,200 |
| Jul 15, 2026 | 325.00 | 328.00 | 325.00 | 326.00 | 326.00 | 0.31% | 25,000 |
| Jul 14, 2026 | 323.00 | 327.00 | 323.00 | 325.00 | 325.00 | 0.62% | 20,900 |
| Jul 13, 2026 | 326.00 | 328.00 | 320.00 | 323.00 | 323.00 | -0.92% | 49,500 |
| Jul 10, 2026 | 325.00 | 326.00 | 324.00 | 326.00 | 326.00 | 0.31% | 6,300 |
| Jul 9, 2026 | 326.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.31% | 19,100 |
| Jul 8, 2026 | 325.00 | 327.00 | 325.00 | 326.00 | 326.00 | 0.31% | 7,900 |
| Jul 7, 2026 | 325.00 | 326.00 | 323.00 | 325.00 | 325.00 | - | 19,800 |
| Jul 6, 2026 | 323.00 | 325.00 | 323.00 | 325.00 | 325.00 | 0.31% | 8,700 |
| Jul 3, 2026 | 323.00 | 324.00 | 322.00 | 324.00 | 324.00 | 0.31% | 6,400 |
| Jul 2, 2026 | 321.00 | 323.00 | 319.00 | 323.00 | 323.00 | 0.62% | 33,100 |
| Jul 1, 2026 | 324.00 | 324.00 | 320.00 | 321.00 | 321.00 | -0.62% | 24,700 |
| Jun 30, 2026 | 324.00 | 324.00 | 323.00 | 323.00 | 323.00 | -0.62% | 2,200 |
| Jun 29, 2026 | 323.00 | 327.00 | 321.00 | 325.00 | 325.00 | 0.62% | 21,600 |
| Jun 26, 2026 | 320.00 | 326.00 | 319.00 | 323.00 | 323.00 | - | 47,700 |
| Jun 25, 2026 | 321.00 | 323.00 | 316.00 | 323.00 | 323.00 | -1.82% | 109,600 |
| Jun 24, 2026 | 324.00 | 329.00 | 323.00 | 329.00 | 329.00 | 1.86% | 53,300 |
| Jun 23, 2026 | 323.00 | 324.00 | 321.00 | 323.00 | 323.00 | 0.94% | 32,900 |
| Jun 22, 2026 | 320.00 | 321.00 | 317.00 | 320.00 | 320.00 | 0.31% | 19,500 |
| Jun 19, 2026 | 320.00 | 320.00 | 317.00 | 319.00 | 319.00 | 0.63% | 12,300 |
| Jun 18, 2026 | 319.00 | 320.00 | 313.00 | 317.00 | 317.00 | -0.63% | 46,600 |
| Jun 17, 2026 | 315.00 | 319.00 | 315.00 | 319.00 | 319.00 | 1.27% | 20,400 |
| Jun 16, 2026 | 315.00 | 315.00 | 314.00 | 315.00 | 315.00 | -0.63% | 14,000 |
| Jun 15, 2026 | 313.00 | 317.00 | 313.00 | 317.00 | 317.00 | 1.28% | 26,600 |
| Jun 12, 2026 | 312.00 | 315.00 | 312.00 | 313.00 | 313.00 | - | 26,800 |
| Jun 11, 2026 | 314.00 | 314.00 | 311.00 | 313.00 | 313.00 | -0.32% | 43,100 |
| Jun 10, 2026 | 314.00 | 316.00 | 313.00 | 314.00 | 314.00 | - | 31,200 |
| Jun 9, 2026 | 313.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.32% | 32,600 |
| Jun 8, 2026 | 313.00 | 315.00 | 311.00 | 313.00 | 313.00 | -0.63% | 42,400 |
| Jun 5, 2026 | 311.00 | 317.00 | 307.00 | 315.00 | 315.00 | 1.29% | 68,600 |
| Jun 4, 2026 | 312.00 | 313.00 | 310.00 | 311.00 | 311.00 | -0.32% | 28,000 |
| Jun 3, 2026 | 309.00 | 313.00 | 309.00 | 312.00 | 312.00 | 0.97% | 28,800 |
| Jun 2, 2026 | 310.00 | 311.00 | 308.00 | 309.00 | 309.00 | -0.96% | 43,600 |
| Jun 1, 2026 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | -0.95% | 118,700 |
| May 29, 2026 | 316.00 | 316.00 | 313.00 | 315.00 | 315.00 | -0.32% | 48,300 |
| May 28, 2026 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.32% | 32,300 |
| May 27, 2026 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | 0.96% | 37,200 |
| May 26, 2026 | 312.00 | 314.00 | 311.00 | 312.00 | 312.00 | -0.32% | 35,700 |
| May 25, 2026 | 317.00 | 319.00 | 311.00 | 313.00 | 313.00 | -0.95% | 115,100 |
| May 22, 2026 | 312.00 | 317.00 | 311.00 | 316.00 | 316.00 | 1.28% | 140,100 |
| May 21, 2026 | 310.00 | 313.00 | 310.00 | 312.00 | 312.00 | 0.32% | 76,700 |
| May 20, 2026 | 313.00 | 314.00 | 310.00 | 311.00 | 311.00 | -0.96% | 67,800 |
| May 19, 2026 | 316.00 | 316.00 | 313.00 | 314.00 | 314.00 | -0.32% | 48,800 |
| May 18, 2026 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | - | 20,400 |