Morozoff Limited (TYO:2217)
Japan · Delayed Price · Currency is JPY 1,602.00
-13.00 (-0.80%)
Sep 29, 2025, 1:37 PM JST
Morozoff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.69% | 42,600 |
| Sep 25, 2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,604.00 | 1,604.00 | 0.75% | 42,100 |
| Sep 24, 2025 | 1,583.00 | 1,595.00 | 1,575.00 | 1,592.00 | 1,592.00 | 0.38% | 29,500 |
| Sep 22, 2025 | 1,573.00 | 1,586.00 | 1,573.00 | 1,586.00 | 1,586.00 | 0.51% | 17,600 |
| Sep 19, 2025 | 1,570.00 | 1,578.00 | 1,565.00 | 1,578.00 | 1,578.00 | 0.51% | 43,200 |
| Sep 18, 2025 | 1,562.00 | 1,573.00 | 1,562.00 | 1,570.00 | 1,570.00 | 0.51% | 26,900 |
| Sep 17, 2025 | 1,578.00 | 1,579.00 | 1,561.00 | 1,562.00 | 1,562.00 | -1.14% | 36,700 |
| Sep 16, 2025 | 1,585.00 | 1,590.00 | 1,574.00 | 1,580.00 | 1,580.00 | -0.32% | 32,000 |
| Sep 12, 2025 | 1,590.00 | 1,597.00 | 1,570.00 | 1,585.00 | 1,585.00 | 1.54% | 102,800 |
| Sep 11, 2025 | 1,570.00 | 1,570.00 | 1,551.00 | 1,561.00 | 1,561.00 | 0.26% | 43,600 |
| Sep 10, 2025 | 1,564.00 | 1,569.00 | 1,555.00 | 1,557.00 | 1,557.00 | -0.32% | 25,200 |
| Sep 9, 2025 | 1,566.00 | 1,576.00 | 1,557.00 | 1,562.00 | 1,562.00 | 0.13% | 45,200 |
| Sep 8, 2025 | 1,551.00 | 1,562.00 | 1,548.00 | 1,560.00 | 1,560.00 | 0.78% | 30,900 |
| Sep 5, 2025 | 1,549.00 | 1,551.00 | 1,541.00 | 1,548.00 | 1,548.00 | 0.32% | 32,200 |
| Sep 4, 2025 | 1,540.00 | 1,548.00 | 1,532.00 | 1,543.00 | 1,543.00 | 0.19% | 24,400 |
| Sep 3, 2025 | 1,545.00 | 1,546.00 | 1,533.00 | 1,540.00 | 1,540.00 | -0.32% | 37,700 |
| Sep 2, 2025 | 1,542.00 | 1,550.00 | 1,540.00 | 1,545.00 | 1,545.00 | 0.32% | 19,600 |
| Sep 1, 2025 | 1,530.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.98% | 38,300 |
| Aug 29, 2025 | 1,545.00 | 1,548.00 | 1,521.00 | 1,525.00 | 1,525.00 | -1.29% | 64,500 |
| Aug 28, 2025 | 1,543.00 | 1,548.00 | 1,541.00 | 1,545.00 | 1,545.00 | -0.06% | 19,800 |
| Aug 27, 2025 | 1,544.00 | 1,552.00 | 1,538.00 | 1,546.00 | 1,546.00 | 0.06% | 48,900 |
| Aug 26, 2025 | 1,545.00 | 1,553.00 | 1,543.00 | 1,545.00 | 1,545.00 | - | 42,000 |
| Aug 25, 2025 | 1,558.00 | 1,558.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.90% | 55,500 |
| Aug 22, 2025 | 1,570.00 | 1,571.00 | 1,557.00 | 1,559.00 | 1,559.00 | -0.83% | 29,600 |
| Aug 21, 2025 | 1,586.00 | 1,586.00 | 1,570.00 | 1,572.00 | 1,572.00 | -0.51% | 35,100 |
| Aug 20, 2025 | 1,578.00 | 1,585.00 | 1,574.00 | 1,580.00 | 1,580.00 | 0.13% | 48,500 |
| Aug 19, 2025 | 1,562.00 | 1,578.00 | 1,561.00 | 1,578.00 | 1,578.00 | 1.22% | 61,600 |
| Aug 18, 2025 | 1,560.00 | 1,565.00 | 1,554.00 | 1,559.00 | 1,559.00 | 0.52% | 40,700 |
| Aug 15, 2025 | 1,553.00 | 1,557.00 | 1,546.00 | 1,551.00 | 1,551.00 | -0.06% | 31,000 |
| Aug 14, 2025 | 1,550.00 | 1,559.00 | 1,542.00 | 1,552.00 | 1,552.00 | -0.32% | 40,600 |
| Aug 13, 2025 | 1,573.00 | 1,573.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.02% | 32,600 |
| Aug 12, 2025 | 1,585.00 | 1,585.00 | 1,558.00 | 1,573.00 | 1,573.00 | -0.63% | 56,300 |
| Aug 8, 2025 | 1,567.00 | 1,583.00 | 1,567.00 | 1,583.00 | 1,583.00 | 1.02% | 60,000 |
| Aug 7, 2025 | 1,563.00 | 1,568.00 | 1,555.00 | 1,567.00 | 1,567.00 | - | 33,100 |
| Aug 6, 2025 | 1,546.00 | 1,567.00 | 1,542.00 | 1,567.00 | 1,567.00 | 1.36% | 56,500 |
| Aug 5, 2025 | 1,556.00 | 1,562.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.32% | 60,600 |
| Aug 4, 2025 | 1,550.00 | 1,563.00 | 1,541.00 | 1,551.00 | 1,551.00 | 0.06% | 61,700 |
| Aug 1, 2025 | 1,525.00 | 1,555.00 | 1,515.00 | 1,550.00 | 1,550.00 | 0.98% | 132,200 |
| Jul 31, 2025 | 1,562.00 | 1,564.00 | 1,529.00 | 1,535.00 | 1,535.00 | -2.42% | 140,900 |
| Jul 30, 2025 | 1,566.00 | 1,573.00 | 1,560.00 | 1,573.00 | 1,573.00 | -0.63% | 269,300 |
| Jul 29, 2025 | 1,581.00 | 1,588.00 | 1,576.00 | 1,583.00 | 1,577.00 | -0.13% | 279,400 |
| Jul 28, 2025 | 1,591.00 | 1,597.00 | 1,585.00 | 1,585.00 | 1,578.99 | -0.31% | 195,100 |
| Jul 25, 2025 | 1,602.00 | 1,608.00 | 1,590.00 | 1,590.00 | 1,583.97 | -0.44% | 132,200 |
| Jul 24, 2025 | 1,599.00 | 1,600.00 | 1,594.00 | 1,597.00 | 1,590.95 | 0.19% | 75,100 |
| Jul 23, 2025 | 1,590.00 | 1,595.00 | 1,583.00 | 1,594.00 | 1,587.96 | 0.69% | 71,400 |
| Jul 22, 2025 | 1,580.00 | 1,590.00 | 1,580.00 | 1,583.00 | 1,577.00 | 0.19% | 71,800 |
| Jul 18, 2025 | 1,586.00 | 1,592.00 | 1,580.00 | 1,580.00 | 1,574.01 | -0.06% | 69,300 |
| Jul 17, 2025 | 1,579.00 | 1,585.00 | 1,575.00 | 1,581.00 | 1,575.01 | -0.06% | 69,500 |
| Jul 16, 2025 | 1,576.00 | 1,588.00 | 1,576.00 | 1,582.00 | 1,576.00 | 0.44% | 40,300 |
| Jul 15, 2025 | 1,600.00 | 1,603.00 | 1,575.00 | 1,575.00 | 1,569.03 | -1.19% | 53,300 |