Morozoff Limited (TYO:2217)
Japan · Delayed Price · Currency is JPY 1,447.00
-1.00 (-0.07%)
Oct 21, 2026, 3:30 PM JST
Morozoff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,441.00 | 1,453.00 | 1,441.00 | 1,447.00 | 1,447.00 | -0.07% | 23,100 |
| Oct 20, 2026 | 1,464.00 | 1,469.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.09% | 33,700 |
| Oct 19, 2026 | 1,461.00 | 1,472.00 | 1,461.00 | 1,464.00 | 1,464.00 | -0.61% | 21,600 |
| Oct 16, 2026 | 1,466.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,473.00 | 0.48% | 31,100 |
| Oct 15, 2026 | 1,446.00 | 1,466.00 | 1,440.00 | 1,466.00 | 1,466.00 | 1.24% | 37,000 |
| Oct 14, 2026 | 1,452.00 | 1,454.00 | 1,445.00 | 1,448.00 | 1,448.00 | -0.28% | 27,800 |
| Oct 13, 2026 | 1,438.00 | 1,453.00 | 1,436.00 | 1,452.00 | 1,452.00 | 0.83% | 32,900 |
| Oct 9, 2026 | 1,411.00 | 1,442.00 | 1,410.00 | 1,440.00 | 1,440.00 | 1.62% | 45,400 |
| Oct 8, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,417.00 | 1,417.00 | -2.28% | 79,600 |
| Oct 7, 2026 | 1,454.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 54,100 |
| Oct 6, 2026 | 1,454.00 | 1,459.00 | 1,453.00 | 1,455.00 | 1,455.00 | -0.14% | 34,900 |
| Oct 5, 2026 | 1,457.00 | 1,459.00 | 1,453.00 | 1,457.00 | 1,457.00 | -0.14% | 32,800 |
| Oct 2, 2026 | 1,466.00 | 1,470.00 | 1,458.00 | 1,459.00 | 1,459.00 | -0.48% | 58,200 |
| Oct 1, 2026 | 1,480.00 | 1,482.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.74% | 66,100 |
| Sep 30, 2026 | 1,482.00 | 1,492.00 | 1,480.00 | 1,492.00 | 1,492.00 | 0.67% | 29,200 |
| Sep 29, 2026 | 1,493.00 | 1,493.00 | 1,482.00 | 1,482.00 | 1,482.00 | -1.79% | 38,800 |
| Sep 28, 2026 | 1,500.00 | 1,509.00 | 1,491.00 | 1,509.00 | 1,509.00 | 0.73% | 29,600 |
| Sep 25, 2026 | 1,497.00 | 1,498.00 | 1,493.00 | 1,498.00 | 1,498.00 | 0.07% | 25,000 |
| Sep 24, 2026 | 1,491.00 | 1,497.00 | 1,488.00 | 1,497.00 | 1,497.00 | 0.40% | 28,800 |
| Sep 18, 2026 | 1,487.00 | 1,492.00 | 1,486.00 | 1,491.00 | 1,491.00 | 0.13% | 39,500 |
| Sep 17, 2026 | 1,480.00 | 1,492.00 | 1,480.00 | 1,489.00 | 1,489.00 | 0.40% | 23,100 |
| Sep 16, 2026 | 1,485.00 | 1,489.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.07% | 19,000 |
| Sep 15, 2026 | 1,486.00 | 1,493.00 | 1,481.00 | 1,484.00 | 1,484.00 | 0.07% | 28,300 |
| Sep 14, 2026 | 1,476.00 | 1,484.00 | 1,476.00 | 1,483.00 | 1,483.00 | 0.34% | 22,000 |
| Sep 11, 2026 | 1,481.00 | 1,488.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.34% | 39,700 |
| Sep 10, 2026 | 1,484.00 | 1,487.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.13% | 31,000 |
| Sep 9, 2026 | 1,488.00 | 1,493.00 | 1,484.00 | 1,485.00 | 1,485.00 | -0.20% | 20,200 |
| Sep 8, 2026 | 1,490.00 | 1,492.00 | 1,485.00 | 1,488.00 | 1,488.00 | -0.20% | 20,500 |
| Sep 7, 2026 | 1,496.00 | 1,498.00 | 1,489.00 | 1,491.00 | 1,491.00 | -0.33% | 19,100 |
| Sep 4, 2026 | 1,485.00 | 1,496.00 | 1,480.00 | 1,496.00 | 1,496.00 | 0.67% | 26,100 |
| Sep 3, 2026 | 1,481.00 | 1,489.00 | 1,481.00 | 1,486.00 | 1,486.00 | 0.68% | 30,600 |
| Sep 2, 2026 | 1,500.00 | 1,500.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.67% | 108,100 |
| Sep 1, 2026 | 1,512.00 | 1,512.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.66% | 26,100 |
| Aug 31, 2026 | 1,510.00 | 1,520.00 | 1,502.00 | 1,511.00 | 1,511.00 | 0.07% | 18,800 |
| Aug 28, 2026 | 1,510.00 | 1,518.00 | 1,507.00 | 1,510.00 | 1,510.00 | -0.46% | 29,900 |
| Aug 27, 2026 | 1,516.00 | 1,525.00 | 1,510.00 | 1,517.00 | 1,517.00 | 0.07% | 21,900 |
| Aug 26, 2026 | 1,516.00 | 1,523.00 | 1,510.00 | 1,516.00 | 1,516.00 | 0.07% | 20,900 |
| Aug 25, 2026 | 1,514.00 | 1,526.00 | 1,511.00 | 1,515.00 | 1,515.00 | 0.07% | 21,300 |
| Aug 24, 2026 | 1,515.00 | 1,522.00 | 1,509.00 | 1,514.00 | 1,514.00 | - | 15,600 |
| Aug 21, 2026 | 1,512.00 | 1,520.00 | 1,509.00 | 1,514.00 | 1,514.00 | 0.33% | 23,000 |
| Aug 20, 2026 | 1,501.00 | 1,514.00 | 1,501.00 | 1,509.00 | 1,509.00 | 0.53% | 17,600 |
| Aug 19, 2026 | 1,504.00 | 1,508.00 | 1,495.00 | 1,501.00 | 1,501.00 | -0.20% | 38,700 |
| Aug 18, 2026 | 1,509.00 | 1,517.00 | 1,501.00 | 1,504.00 | 1,504.00 | -0.07% | 18,400 |
| Aug 17, 2026 | 1,525.00 | 1,526.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.31% | 32,600 |
| Aug 14, 2026 | 1,512.00 | 1,530.00 | 1,507.00 | 1,525.00 | 1,525.00 | 0.86% | 37,300 |
| Aug 13, 2026 | 1,502.00 | 1,514.00 | 1,497.00 | 1,512.00 | 1,512.00 | 1.00% | 27,900 |
| Aug 12, 2026 | 1,500.00 | 1,500.00 | 1,492.00 | 1,497.00 | 1,497.00 | 0.07% | 30,500 |
| Aug 10, 2026 | 1,500.00 | 1,503.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.07% | 26,300 |
| Aug 7, 2026 | 1,490.00 | 1,503.00 | 1,490.00 | 1,497.00 | 1,497.00 | 0.47% | 26,500 |
| Aug 6, 2026 | 1,482.00 | 1,495.00 | 1,482.00 | 1,490.00 | 1,490.00 | 0.54% | 26,000 |