Morozoff Limited (TYO:2217)
Japan · Delayed Price · Currency is JPY 1,500.00
-25.00 (-1.64%)
Jul 31, 2026, 3:30 PM JST
Morozoff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,525.00 | 1,528.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.64% | 40,300 |
| Jul 30, 2026 | 1,535.00 | 1,547.00 | 1,525.00 | 1,525.00 | 1,525.00 | -5.63% | 100,000 |
| Jul 29, 2026 | 1,617.00 | 1,621.00 | 1,608.00 | 1,621.00 | 1,616.00 | 1.00% | 62,800 |
| Jul 28, 2026 | 1,607.00 | 1,612.00 | 1,603.00 | 1,605.00 | 1,600.05 | -0.31% | 39,000 |
| Jul 27, 2026 | 1,612.00 | 1,620.00 | 1,606.00 | 1,610.00 | 1,605.03 | 0.44% | 28,000 |
| Jul 24, 2026 | 1,597.00 | 1,605.00 | 1,590.00 | 1,603.00 | 1,598.06 | 0.31% | 22,900 |
| Jul 23, 2026 | 1,593.00 | 1,601.00 | 1,588.00 | 1,598.00 | 1,593.07 | 0.19% | 19,800 |
| Jul 22, 2026 | 1,594.00 | 1,602.00 | 1,590.00 | 1,595.00 | 1,590.08 | 0.06% | 27,900 |
| Jul 21, 2026 | 1,597.00 | 1,600.00 | 1,586.00 | 1,594.00 | 1,589.08 | 0.31% | 38,200 |
| Jul 17, 2026 | 1,574.00 | 1,589.00 | 1,574.00 | 1,589.00 | 1,584.10 | 0.95% | 30,000 |
| Jul 16, 2026 | 1,570.00 | 1,577.00 | 1,568.00 | 1,574.00 | 1,569.14 | 0.13% | 15,100 |
| Jul 15, 2026 | 1,575.00 | 1,575.00 | 1,567.00 | 1,572.00 | 1,567.15 | 0.38% | 14,300 |
| Jul 14, 2026 | 1,580.00 | 1,581.00 | 1,564.00 | 1,566.00 | 1,561.17 | 0.26% | 21,500 |
| Jul 13, 2026 | 1,570.00 | 1,581.00 | 1,562.00 | 1,562.00 | 1,557.18 | 0.13% | 27,300 |
| Jul 10, 2026 | 1,563.00 | 1,564.00 | 1,555.00 | 1,560.00 | 1,555.19 | 0.32% | 18,000 |
| Jul 9, 2026 | 1,562.00 | 1,566.00 | 1,555.00 | 1,555.00 | 1,550.20 | -0.38% | 24,100 |
| Jul 8, 2026 | 1,566.00 | 1,569.00 | 1,561.00 | 1,561.00 | 1,556.19 | -0.06% | 21,600 |
| Jul 7, 2026 | 1,568.00 | 1,568.00 | 1,561.00 | 1,562.00 | 1,557.18 | 0.71% | 14,100 |
| Jul 6, 2026 | 1,576.00 | 1,578.00 | 1,551.00 | 1,551.00 | 1,546.22 | 0.13% | 26,600 |
| Jul 3, 2026 | 1,568.00 | 1,575.00 | 1,549.00 | 1,549.00 | 1,544.22 | -0.19% | 35,100 |
| Jul 2, 2026 | 1,548.00 | 1,564.00 | 1,545.00 | 1,552.00 | 1,547.21 | 1.04% | 28,600 |
| Jul 1, 2026 | 1,540.00 | 1,549.00 | 1,535.00 | 1,536.00 | 1,531.26 | -0.26% | 21,500 |
| Jun 30, 2026 | 1,550.00 | 1,556.00 | 1,530.00 | 1,540.00 | 1,535.25 | -0.65% | 28,700 |
| Jun 29, 2026 | 1,550.00 | 1,558.00 | 1,538.00 | 1,550.00 | 1,545.22 | 1.44% | 41,000 |
| Jun 26, 2026 | 1,521.00 | 1,528.00 | 1,514.00 | 1,528.00 | 1,523.29 | 0.53% | 14,700 |
| Jun 25, 2026 | 1,518.00 | 1,523.00 | 1,511.00 | 1,520.00 | 1,515.31 | 0.13% | 17,000 |
| Jun 24, 2026 | 1,506.00 | 1,519.00 | 1,505.00 | 1,518.00 | 1,513.32 | 0.80% | 15,600 |
| Jun 23, 2026 | 1,516.00 | 1,517.00 | 1,500.00 | 1,506.00 | 1,501.35 | -0.99% | 23,800 |
| Jun 22, 2026 | 1,522.00 | 1,535.00 | 1,515.00 | 1,521.00 | 1,516.31 | - | 16,300 |
| Jun 19, 2026 | 1,514.00 | 1,527.00 | 1,514.00 | 1,521.00 | 1,516.31 | 0.07% | 15,200 |
| Jun 18, 2026 | 1,510.00 | 1,524.00 | 1,504.00 | 1,520.00 | 1,515.31 | 0.60% | 15,300 |
| Jun 17, 2026 | 1,512.00 | 1,524.00 | 1,507.00 | 1,511.00 | 1,506.34 | -0.07% | 24,200 |
| Jun 16, 2026 | 1,512.00 | 1,514.00 | 1,499.00 | 1,512.00 | 1,507.34 | - | 17,600 |
| Jun 15, 2026 | 1,515.00 | 1,516.00 | 1,507.00 | 1,512.00 | 1,507.34 | 0.53% | 14,200 |
| Jun 12, 2026 | 1,517.00 | 1,518.00 | 1,499.00 | 1,504.00 | 1,499.36 | 0.13% | 21,000 |
| Jun 11, 2026 | 1,486.00 | 1,502.00 | 1,486.00 | 1,502.00 | 1,497.37 | 1.08% | 17,600 |
| Jun 10, 2026 | 1,474.00 | 1,493.00 | 1,470.00 | 1,486.00 | 1,481.42 | -0.54% | 23,700 |
| Jun 9, 2026 | 1,476.00 | 1,494.00 | 1,475.00 | 1,494.00 | 1,489.39 | 1.36% | 25,700 |
| Jun 8, 2026 | 1,481.00 | 1,490.00 | 1,468.00 | 1,474.00 | 1,469.45 | -0.07% | 31,900 |
| Jun 5, 2026 | 1,469.00 | 1,481.00 | 1,463.00 | 1,475.00 | 1,470.45 | 1.03% | 16,700 |
| Jun 4, 2026 | 1,478.00 | 1,486.00 | 1,460.00 | 1,460.00 | 1,455.50 | -1.15% | 30,500 |
| Jun 3, 2026 | 1,461.00 | 1,477.00 | 1,461.00 | 1,477.00 | 1,472.44 | 1.16% | 16,600 |
| Jun 2, 2026 | 1,470.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,455.50 | -0.95% | 39,400 |
| Jun 1, 2026 | 1,508.00 | 1,508.00 | 1,471.00 | 1,474.00 | 1,469.45 | -1.07% | 49,000 |
| May 29, 2026 | 1,490.00 | 1,504.00 | 1,489.00 | 1,490.00 | 1,485.40 | 0.74% | 20,600 |
| May 28, 2026 | 1,480.00 | 1,486.00 | 1,471.00 | 1,479.00 | 1,474.44 | 0.07% | 26,900 |
| May 27, 2026 | 1,478.00 | 1,486.00 | 1,472.00 | 1,478.00 | 1,473.44 | - | 19,200 |
| May 26, 2026 | 1,481.00 | 1,485.00 | 1,471.00 | 1,478.00 | 1,473.44 | -0.81% | 30,900 |
| May 25, 2026 | 1,507.00 | 1,508.00 | 1,486.00 | 1,490.00 | 1,485.40 | -1.00% | 20,100 |
| May 22, 2026 | 1,500.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,500.36 | 0.33% | 9,800 |