Mori-Gumi Co., Ltd. (TYO:1853)
Japan · Delayed Price · Currency is JPY 315.00
+3.00 (0.96%)
May 27, 2026, 3:18 PM JST
Mori-Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 313.00 | 314.00 | 313.00 | 314.00 | - | 0.64% | 21,300 |
| 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 |
| 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 | -0.92% | 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 |