Morozoff Limited (TYO:2217)
Japan · Delayed Price · Currency is JPY 1,555.00
-6.00 (-0.38%)
Jul 10, 2026, 9:00 AM JST
Morozoff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,562.00 | 1,566.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.38% | 24,100 |
| Jul 8, 2026 | 1,566.00 | 1,569.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.06% | 21,600 |
| Jul 7, 2026 | 1,568.00 | 1,568.00 | 1,561.00 | 1,562.00 | 1,562.00 | 0.71% | 14,100 |
| Jul 6, 2026 | 1,576.00 | 1,578.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.13% | 26,600 |
| Jul 3, 2026 | 1,568.00 | 1,575.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.19% | 35,100 |
| Jul 2, 2026 | 1,548.00 | 1,564.00 | 1,545.00 | 1,552.00 | 1,552.00 | 1.04% | 28,600 |
| Jul 1, 2026 | 1,540.00 | 1,549.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.26% | 21,500 |
| Jun 30, 2026 | 1,550.00 | 1,556.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.65% | 28,700 |
| Jun 29, 2026 | 1,550.00 | 1,558.00 | 1,538.00 | 1,550.00 | 1,550.00 | 1.44% | 41,000 |
| Jun 26, 2026 | 1,521.00 | 1,528.00 | 1,514.00 | 1,528.00 | 1,528.00 | 0.53% | 14,700 |
| Jun 25, 2026 | 1,518.00 | 1,523.00 | 1,511.00 | 1,520.00 | 1,520.00 | 0.13% | 17,000 |
| Jun 24, 2026 | 1,506.00 | 1,519.00 | 1,505.00 | 1,518.00 | 1,518.00 | 0.80% | 15,600 |
| Jun 23, 2026 | 1,516.00 | 1,517.00 | 1,500.00 | 1,506.00 | 1,506.00 | -0.99% | 23,800 |
| Jun 22, 2026 | 1,522.00 | 1,535.00 | 1,515.00 | 1,521.00 | 1,521.00 | - | 16,300 |
| Jun 19, 2026 | 1,514.00 | 1,527.00 | 1,514.00 | 1,521.00 | 1,521.00 | 0.07% | 15,200 |
| Jun 18, 2026 | 1,510.00 | 1,524.00 | 1,504.00 | 1,520.00 | 1,520.00 | 0.60% | 15,300 |
| Jun 17, 2026 | 1,512.00 | 1,524.00 | 1,507.00 | 1,511.00 | 1,511.00 | -0.07% | 24,200 |
| Jun 16, 2026 | 1,512.00 | 1,514.00 | 1,499.00 | 1,512.00 | 1,512.00 | - | 17,600 |
| Jun 15, 2026 | 1,515.00 | 1,516.00 | 1,507.00 | 1,512.00 | 1,512.00 | 0.53% | 14,200 |
| Jun 12, 2026 | 1,517.00 | 1,518.00 | 1,499.00 | 1,504.00 | 1,504.00 | 0.13% | 21,000 |
| Jun 11, 2026 | 1,486.00 | 1,502.00 | 1,486.00 | 1,502.00 | 1,502.00 | 1.08% | 17,600 |
| Jun 10, 2026 | 1,474.00 | 1,493.00 | 1,470.00 | 1,486.00 | 1,486.00 | -0.54% | 23,700 |
| Jun 9, 2026 | 1,476.00 | 1,494.00 | 1,475.00 | 1,494.00 | 1,494.00 | 1.36% | 25,700 |
| Jun 8, 2026 | 1,481.00 | 1,490.00 | 1,468.00 | 1,474.00 | 1,474.00 | -0.07% | 31,900 |
| Jun 5, 2026 | 1,469.00 | 1,481.00 | 1,463.00 | 1,475.00 | 1,475.00 | 1.03% | 16,700 |
| Jun 4, 2026 | 1,478.00 | 1,486.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.15% | 30,500 |
| Jun 3, 2026 | 1,461.00 | 1,477.00 | 1,461.00 | 1,477.00 | 1,477.00 | 1.16% | 16,600 |
| Jun 2, 2026 | 1,470.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.95% | 39,400 |
| Jun 1, 2026 | 1,508.00 | 1,508.00 | 1,471.00 | 1,474.00 | 1,474.00 | -1.07% | 49,000 |
| May 29, 2026 | 1,490.00 | 1,504.00 | 1,489.00 | 1,490.00 | 1,490.00 | 0.74% | 20,600 |
| May 28, 2026 | 1,480.00 | 1,486.00 | 1,471.00 | 1,479.00 | 1,479.00 | 0.07% | 26,900 |
| May 27, 2026 | 1,478.00 | 1,486.00 | 1,472.00 | 1,478.00 | 1,478.00 | - | 19,200 |
| May 26, 2026 | 1,481.00 | 1,485.00 | 1,471.00 | 1,478.00 | 1,478.00 | -0.81% | 30,900 |
| May 25, 2026 | 1,507.00 | 1,508.00 | 1,486.00 | 1,490.00 | 1,490.00 | -1.00% | 20,100 |
| May 22, 2026 | 1,500.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.33% | 9,800 |
| May 21, 2026 | 1,502.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.13% | 9,200 |
| May 20, 2026 | 1,515.00 | 1,516.00 | 1,498.00 | 1,498.00 | 1,498.00 | -1.12% | 14,100 |
| May 19, 2026 | 1,508.00 | 1,516.00 | 1,507.00 | 1,515.00 | 1,515.00 | 1.07% | 19,300 |
| May 18, 2026 | 1,507.00 | 1,514.00 | 1,490.00 | 1,499.00 | 1,499.00 | -1.06% | 21,300 |
| May 15, 2026 | 1,513.00 | 1,518.00 | 1,501.00 | 1,515.00 | 1,515.00 | 1.07% | 19,100 |
| May 14, 2026 | 1,514.00 | 1,516.00 | 1,490.00 | 1,499.00 | 1,499.00 | -0.99% | 22,600 |
| May 13, 2026 | 1,505.00 | 1,517.00 | 1,497.00 | 1,514.00 | 1,514.00 | 0.80% | 24,500 |
| May 12, 2026 | 1,488.00 | 1,503.00 | 1,480.00 | 1,502.00 | 1,502.00 | 1.42% | 30,400 |
| May 11, 2026 | 1,477.00 | 1,486.00 | 1,477.00 | 1,481.00 | 1,481.00 | 0.27% | 24,800 |
| May 8, 2026 | 1,485.00 | 1,490.00 | 1,470.00 | 1,477.00 | 1,477.00 | -0.40% | 38,600 |
| May 7, 2026 | 1,483.00 | 1,490.00 | 1,480.00 | 1,483.00 | 1,483.00 | 0.47% | 20,300 |
| 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 |