Morozoff Limited (TYO:2217)
Japan · Delayed Price · Currency is JPY 1,385.00
+13.00 (0.95%)
Nov 12, 2026, 3:30 PM JST
Morozoff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,372.00 | 1,393.00 | 1,372.00 | 1,385.00 | 1,385.00 | 0.95% | 21,600 |
| Nov 11, 2026 | 1,387.00 | 1,393.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.51% | 37,800 |
| Nov 10, 2026 | 1,389.00 | 1,400.00 | 1,388.00 | 1,393.00 | 1,393.00 | 0.22% | 26,400 |
| Nov 9, 2026 | 1,380.00 | 1,394.00 | 1,377.00 | 1,390.00 | 1,390.00 | 1.53% | 24,700 |
| Nov 6, 2026 | 1,375.00 | 1,389.00 | 1,368.00 | 1,369.00 | 1,369.00 | -2.07% | 50,300 |
| Nov 5, 2026 | 1,380.00 | 1,413.00 | 1,377.00 | 1,398.00 | 1,398.00 | 1.67% | 42,300 |
| Nov 4, 2026 | 1,386.00 | 1,397.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.72% | 35,000 |
| Nov 2, 2026 | 1,380.00 | 1,392.00 | 1,378.00 | 1,385.00 | 1,385.00 | 0.29% | 32,500 |
| Oct 30, 2026 | 1,371.00 | 1,384.00 | 1,368.00 | 1,381.00 | 1,381.00 | 0.88% | 46,700 |
| Oct 29, 2026 | 1,382.00 | 1,390.00 | 1,360.00 | 1,369.00 | 1,369.00 | -1.01% | 245,200 |
| Oct 28, 2026 | 1,429.00 | 1,429.00 | 1,383.00 | 1,383.00 | 1,383.00 | -3.22% | 99,100 |
| Oct 27, 2026 | 1,436.00 | 1,436.00 | 1,428.00 | 1,429.00 | 1,429.00 | -0.76% | 40,600 |
| Oct 26, 2026 | 1,441.00 | 1,447.00 | 1,436.00 | 1,440.00 | 1,440.00 | -0.07% | 40,300 |
| Oct 23, 2026 | 1,449.00 | 1,462.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.55% | 35,300 |
| Oct 22, 2026 | 1,445.00 | 1,453.00 | 1,445.00 | 1,449.00 | 1,449.00 | 0.14% | 17,800 |
| 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% | 27,000 |
| 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 |