Mori-Gumi Co., Ltd. (TYO:1853)
Japan · Delayed Price · Currency is JPY 315.00
-6.00 (-1.87%)
Nov 6, 2026, 3:30 PM JST
Mori-Gumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 306.00 | 320.00 | 305.00 | 315.00 | 315.00 | -1.87% | 93,100 |
| Nov 5, 2026 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | 0.31% | 6,300 |
| Nov 4, 2026 | 321.00 | 321.00 | 318.00 | 320.00 | 320.00 | -0.31% | 19,100 |
| Nov 2, 2026 | 322.00 | 322.00 | 320.00 | 321.00 | 321.00 | -0.62% | 11,000 |
| Oct 30, 2026 | 321.00 | 323.00 | 321.00 | 323.00 | 323.00 | 0.62% | 4,200 |
| Oct 29, 2026 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.31% | 6,100 |
| Oct 28, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.62% | 3,100 |
| Oct 27, 2026 | 324.00 | 325.00 | 323.00 | 324.00 | 324.00 | -0.61% | 4,500 |
| Oct 26, 2026 | 325.00 | 327.00 | 322.00 | 326.00 | 326.00 | 0.31% | 23,700 |
| Oct 23, 2026 | 327.00 | 327.00 | 320.00 | 325.00 | 325.00 | 0.31% | 28,400 |
| Oct 22, 2026 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | - | 8,400 |
| Oct 21, 2026 | 324.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.93% | 33,400 |
| Oct 20, 2026 | 322.00 | 322.00 | 321.00 | 321.00 | 321.00 | - | 3,400 |
| Oct 19, 2026 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | 0.31% | 4,800 |
| 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% | 22,800 |
| 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 |