Morozoff Limited (TYO:2217)
Japan · Delayed Price · Currency is JPY 1,476.00
+2.00 (0.14%)
May 1, 2026, 3:30 PM JST
Morozoff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,480.00 | 1,480.00 | 1,473.00 | 1,476.00 | 1,476.00 | 0.14% | 19,000 |
| Apr 30, 2026 | 1,485.00 | 1,485.00 | 1,473.00 | 1,474.00 | 1,474.00 | -0.61% | 32,900 |
| Apr 28, 2026 | 1,473.00 | 1,483.00 | 1,473.00 | 1,483.00 | 1,483.00 | 0.68% | 26,900 |
| Apr 27, 2026 | 1,476.00 | 1,483.00 | 1,471.00 | 1,473.00 | 1,473.00 | 0.20% | 27,000 |
| Apr 24, 2026 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.01% | 33,100 |
| Apr 23, 2026 | 1,500.00 | 1,503.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.13% | 42,700 |
| Apr 22, 2026 | 1,513.00 | 1,517.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.99% | 24,900 |
| Apr 21, 2026 | 1,516.00 | 1,524.00 | 1,514.00 | 1,517.00 | 1,517.00 | -0.07% | 19,500 |
| Apr 20, 2026 | 1,529.00 | 1,529.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.13% | 20,700 |
| Apr 17, 2026 | 1,518.00 | 1,528.00 | 1,518.00 | 1,520.00 | 1,520.00 | -0.07% | 10,700 |
| Apr 16, 2026 | 1,530.00 | 1,531.00 | 1,517.00 | 1,521.00 | 1,521.00 | -0.59% | 17,500 |
| Apr 15, 2026 | 1,515.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,530.00 | 1.26% | 22,700 |
| Apr 14, 2026 | 1,535.00 | 1,535.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.85% | 18,500 |
| Apr 13, 2026 | 1,520.00 | 1,528.00 | 1,519.00 | 1,524.00 | 1,524.00 | -0.07% | 17,800 |
| Apr 10, 2026 | 1,533.00 | 1,533.00 | 1,517.00 | 1,525.00 | 1,525.00 | 0.20% | 20,500 |
| Apr 9, 2026 | 1,525.00 | 1,538.00 | 1,519.00 | 1,522.00 | 1,522.00 | -0.20% | 19,700 |
| Apr 8, 2026 | 1,538.00 | 1,544.00 | 1,521.00 | 1,525.00 | 1,525.00 | -0.39% | 35,900 |
| Apr 7, 2026 | 1,524.00 | 1,534.00 | 1,524.00 | 1,531.00 | 1,531.00 | 0.53% | 18,700 |
| Apr 6, 2026 | 1,520.00 | 1,530.00 | 1,519.00 | 1,523.00 | 1,523.00 | 0.26% | 19,500 |
| Apr 3, 2026 | 1,513.00 | 1,533.00 | 1,510.00 | 1,519.00 | 1,519.00 | 0.40% | 41,100 |
| Apr 2, 2026 | 1,507.00 | 1,528.00 | 1,504.00 | 1,513.00 | 1,513.00 | -0.33% | 23,200 |
| Apr 1, 2026 | 1,497.00 | 1,518.00 | 1,497.00 | 1,518.00 | 1,518.00 | 1.54% | 32,200 |
| Mar 31, 2026 | 1,493.00 | 1,523.00 | 1,490.00 | 1,495.00 | 1,495.00 | 0.20% | 53,800 |
| Mar 30, 2026 | 1,500.00 | 1,506.00 | 1,488.00 | 1,492.00 | 1,492.00 | -2.10% | 87,800 |
| Mar 27, 2026 | 1,508.00 | 1,524.00 | 1,508.00 | 1,524.00 | 1,524.00 | 0.79% | 50,100 |
| Mar 26, 2026 | 1,509.00 | 1,512.00 | 1,494.00 | 1,512.00 | 1,512.00 | 0.20% | 23,000 |
| Mar 25, 2026 | 1,495.00 | 1,512.00 | 1,495.00 | 1,509.00 | 1,509.00 | 1.07% | 30,500 |
| Mar 24, 2026 | 1,478.00 | 1,496.00 | 1,477.00 | 1,493.00 | 1,493.00 | 1.70% | 36,600 |
| Mar 23, 2026 | 1,488.00 | 1,488.00 | 1,464.00 | 1,468.00 | 1,468.00 | -1.74% | 51,800 |
| Mar 19, 2026 | 1,488.00 | 1,506.00 | 1,483.00 | 1,494.00 | 1,494.00 | 0.07% | 74,100 |
| Mar 18, 2026 | 1,472.00 | 1,494.00 | 1,467.00 | 1,493.00 | 1,493.00 | 2.05% | 40,500 |
| Mar 17, 2026 | 1,474.00 | 1,483.00 | 1,460.00 | 1,463.00 | 1,463.00 | -0.61% | 74,600 |
| Mar 16, 2026 | 1,505.00 | 1,513.00 | 1,472.00 | 1,472.00 | 1,472.00 | -2.32% | 74,600 |
| Mar 13, 2026 | 1,508.00 | 1,519.00 | 1,506.00 | 1,507.00 | 1,507.00 | -0.59% | 30,800 |
| Mar 12, 2026 | 1,522.00 | 1,522.00 | 1,508.00 | 1,516.00 | 1,516.00 | -0.98% | 32,500 |
| Mar 11, 2026 | 1,526.00 | 1,535.00 | 1,523.00 | 1,531.00 | 1,531.00 | 0.33% | 30,100 |
| Mar 10, 2026 | 1,520.00 | 1,526.00 | 1,516.00 | 1,526.00 | 1,526.00 | 0.86% | 37,100 |
| Mar 9, 2026 | 1,490.00 | 1,519.00 | 1,475.00 | 1,513.00 | 1,513.00 | 0.40% | 72,500 |
| Mar 6, 2026 | 1,500.00 | 1,507.00 | 1,486.00 | 1,507.00 | 1,507.00 | 0.47% | 42,400 |
| Mar 5, 2026 | 1,499.00 | 1,521.00 | 1,496.00 | 1,500.00 | 1,500.00 | 1.21% | 42,100 |
| Mar 4, 2026 | 1,491.00 | 1,497.00 | 1,473.00 | 1,482.00 | 1,482.00 | -1.07% | 86,000 |
| Mar 3, 2026 | 1,525.00 | 1,525.00 | 1,495.00 | 1,498.00 | 1,498.00 | -1.96% | 60,400 |
| Mar 2, 2026 | 1,530.00 | 1,541.00 | 1,522.00 | 1,528.00 | 1,528.00 | -0.78% | 36,800 |
| Feb 27, 2026 | 1,523.00 | 1,540.00 | 1,519.00 | 1,540.00 | 1,540.00 | 1.52% | 46,000 |
| Feb 26, 2026 | 1,525.00 | 1,528.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.26% | 39,800 |
| Feb 25, 2026 | 1,518.00 | 1,525.00 | 1,518.00 | 1,521.00 | 1,521.00 | 0.20% | 31,900 |
| Feb 24, 2026 | 1,504.00 | 1,522.00 | 1,500.00 | 1,518.00 | 1,518.00 | 1.20% | 46,800 |
| Feb 20, 2026 | 1,514.00 | 1,514.00 | 1,493.00 | 1,500.00 | 1,500.00 | -1.25% | 35,600 |
| Feb 19, 2026 | 1,515.00 | 1,519.00 | 1,495.00 | 1,519.00 | 1,519.00 | 0.26% | 51,800 |
| Feb 18, 2026 | 1,479.00 | 1,518.00 | 1,479.00 | 1,515.00 | 1,515.00 | 2.78% | 89,100 |