Mori-Gumi Co., Ltd. (TYO:1853)
Japan · Delayed Price · Currency is JPY 315.00
-2.00 (-0.63%)
Jun 16, 2026, 3:30 PM JST
Mori-Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 315.00 | 315.00 | 314.00 | 314.00 | - | -0.95% | 8,600 |
| 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 |
| May 15, 2026 | 322.00 | 322.00 | 314.00 | 315.00 | 315.00 | -2.48% | 88,100 |
| May 14, 2026 | 323.00 | 326.00 | 316.00 | 323.00 | 323.00 | 1.57% | 135,500 |
| May 13, 2026 | 317.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.32% | 38,700 |
| May 12, 2026 | 317.00 | 319.00 | 316.00 | 317.00 | 317.00 | -0.31% | 32,000 |
| May 11, 2026 | 317.00 | 319.00 | 317.00 | 318.00 | 318.00 | 0.32% | 30,100 |
| May 8, 2026 | 317.00 | 318.00 | 317.00 | 317.00 | 317.00 | -0.31% | 19,800 |
| May 7, 2026 | 317.00 | 320.00 | 317.00 | 318.00 | 318.00 | 0.32% | 43,700 |
| May 1, 2026 | 318.00 | 318.00 | 314.00 | 317.00 | 317.00 | - | 42,600 |
| Apr 30, 2026 | 317.00 | 319.00 | 317.00 | 317.00 | 317.00 | -0.94% | 19,000 |
| Apr 28, 2026 | 318.00 | 321.00 | 317.00 | 320.00 | 320.00 | 0.95% | 32,000 |
| Apr 27, 2026 | 320.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.63% | 28,900 |
| Apr 24, 2026 | 321.00 | 321.00 | 316.00 | 319.00 | 319.00 | -0.31% | 54,400 |
| Apr 23, 2026 | 321.00 | 321.00 | 317.00 | 320.00 | 320.00 | 0.31% | 51,800 |
| Apr 22, 2026 | 321.00 | 321.00 | 319.00 | 319.00 | 319.00 | -0.62% | 21,000 |
| Apr 21, 2026 | 320.00 | 321.00 | 318.00 | 321.00 | 321.00 | 0.31% | 40,800 |
| Apr 20, 2026 | 322.00 | 322.00 | 319.00 | 320.00 | 320.00 | -0.31% | 26,200 |
| Apr 17, 2026 | 321.00 | 321.00 | 319.00 | 321.00 | 321.00 | - | 23,000 |
| 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 |