Morozoff Limited (TYO:2217)
Japan · Delayed Price · Currency is JPY 1,466.00
-26.00 (-1.74%)
Oct 1, 2026, 3:30 PM JST
Morozoff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,492.00 | 1,492.00 | 1,467.00 | 1,473.00 | - | -1.27% | 51,300 |
| 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 |
| Aug 5, 2026 | 1,485.00 | 1,488.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.20% | 21,800 |
| Aug 4, 2026 | 1,505.00 | 1,505.00 | 1,483.00 | 1,485.00 | 1,485.00 | -1.00% | 27,700 |
| Aug 3, 2026 | 1,500.00 | 1,507.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 22,500 |
| 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 |