Morpho, Inc. (TYO:3653)
Japan · Delayed Price · Currency is JPY 840.00
-2.00 (-0.24%)
At close: Jan 23, 2026
Morpho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 830.00 | 855.00 | 830.00 | 840.00 | 840.00 | -0.24% | 12,500 |
| Jan 22, 2026 | 837.00 | 843.00 | 825.00 | 842.00 | 842.00 | 2.06% | 22,200 |
| Jan 21, 2026 | 830.00 | 831.00 | 815.00 | 825.00 | 825.00 | -1.55% | 20,500 |
| Jan 20, 2026 | 855.00 | 855.00 | 838.00 | 838.00 | 838.00 | -1.41% | 18,900 |
| Jan 19, 2026 | 865.00 | 865.00 | 845.00 | 850.00 | 850.00 | -1.85% | 13,600 |
| Jan 16, 2026 | 868.00 | 868.00 | 852.00 | 866.00 | 866.00 | 1.05% | 27,100 |
| Jan 15, 2026 | 833.00 | 863.00 | 833.00 | 857.00 | 857.00 | 2.27% | 30,900 |
| Jan 14, 2026 | 835.00 | 846.00 | 831.00 | 838.00 | 838.00 | -0.24% | 21,100 |
| Jan 13, 2026 | 862.00 | 862.00 | 831.00 | 840.00 | 840.00 | -0.83% | 28,500 |
| Jan 9, 2026 | 868.00 | 868.00 | 842.00 | 847.00 | 847.00 | -0.70% | 30,500 |
| Jan 8, 2026 | 834.00 | 856.00 | 830.00 | 853.00 | 853.00 | 4.15% | 37,500 |
| Jan 7, 2026 | 799.00 | 819.00 | 799.00 | 819.00 | 819.00 | 2.12% | 19,200 |
| Jan 6, 2026 | 786.00 | 802.00 | 786.00 | 802.00 | 802.00 | 2.95% | 14,200 |
| Jan 5, 2026 | 797.00 | 797.00 | 779.00 | 779.00 | 779.00 | -1.39% | 23,900 |
| Dec 30, 2025 | 808.00 | 808.00 | 785.00 | 790.00 | 790.00 | -2.23% | 20,600 |
| Dec 29, 2025 | 804.00 | 816.00 | 803.00 | 808.00 | 808.00 | 0.50% | 33,700 |
| Dec 26, 2025 | 811.00 | 814.00 | 803.00 | 804.00 | 804.00 | -0.62% | 52,200 |
| Dec 25, 2025 | 777.00 | 809.00 | 777.00 | 809.00 | 809.00 | 4.25% | 62,500 |
| Dec 24, 2025 | 781.00 | 791.00 | 776.00 | 776.00 | 776.00 | -0.64% | 56,900 |
| Dec 23, 2025 | 776.00 | 794.00 | 775.00 | 781.00 | 781.00 | -0.13% | 54,700 |
| Dec 22, 2025 | 797.00 | 799.00 | 780.00 | 782.00 | 782.00 | -2.49% | 46,700 |
| Dec 19, 2025 | 795.00 | 806.00 | 795.00 | 802.00 | 802.00 | 0.50% | 16,900 |
| Dec 18, 2025 | 804.00 | 805.00 | 796.00 | 798.00 | 798.00 | -0.87% | 22,900 |
| Dec 17, 2025 | 800.00 | 809.00 | 797.00 | 805.00 | 805.00 | 1.00% | 22,900 |
| Dec 16, 2025 | 838.00 | 838.00 | 796.00 | 797.00 | 797.00 | -3.98% | 72,200 |
| Dec 15, 2025 | 848.00 | 848.00 | 814.00 | 830.00 | 830.00 | -4.93% | 99,300 |
| Dec 12, 2025 | 859.00 | 893.00 | 859.00 | 873.00 | 873.00 | 1.99% | 184,000 |
| Dec 11, 2025 | 851.00 | 863.00 | 850.00 | 856.00 | 856.00 | 0.47% | 29,400 |
| Dec 10, 2025 | 847.00 | 855.00 | 846.00 | 852.00 | 852.00 | 0.35% | 24,700 |
| Dec 9, 2025 | 845.00 | 850.00 | 840.00 | 849.00 | 849.00 | -0.12% | 51,500 |
| Dec 8, 2025 | 856.00 | 862.00 | 848.00 | 850.00 | 850.00 | -1.39% | 78,900 |
| Dec 5, 2025 | 859.00 | 866.00 | 857.00 | 862.00 | 862.00 | 0.47% | 42,800 |
| Dec 4, 2025 | 865.00 | 876.00 | 858.00 | 858.00 | 858.00 | -0.81% | 28,000 |
| Dec 3, 2025 | 882.00 | 882.00 | 864.00 | 865.00 | 865.00 | -1.37% | 19,200 |
| Dec 2, 2025 | 900.00 | 900.00 | 875.00 | 877.00 | 877.00 | -2.56% | 16,200 |
| Dec 1, 2025 | 905.00 | 905.00 | 889.00 | 900.00 | 900.00 | -0.44% | 9,700 |
| Nov 28, 2025 | 902.00 | 905.00 | 900.00 | 904.00 | 904.00 | 0.22% | 10,200 |
| Nov 27, 2025 | 894.00 | 904.00 | 887.00 | 902.00 | 902.00 | 0.89% | 19,100 |
| Nov 26, 2025 | 872.00 | 894.00 | 872.00 | 894.00 | 894.00 | 2.76% | 15,200 |
| Nov 25, 2025 | 886.00 | 886.00 | 864.00 | 870.00 | 870.00 | -0.23% | 19,600 |
| Nov 21, 2025 | 857.00 | 886.00 | 825.00 | 872.00 | 872.00 | 0.46% | 79,800 |
| Nov 20, 2025 | 886.00 | 886.00 | 868.00 | 868.00 | 868.00 | -2.14% | 18,300 |
| Nov 19, 2025 | 888.00 | 888.00 | 875.00 | 887.00 | 887.00 | -0.34% | 14,600 |
| Nov 18, 2025 | 891.00 | 896.00 | 887.00 | 890.00 | 890.00 | -0.45% | 14,700 |
| Nov 17, 2025 | 906.00 | 910.00 | 893.00 | 894.00 | 894.00 | -1.76% | 12,600 |
| Nov 14, 2025 | 906.00 | 922.00 | 906.00 | 910.00 | 910.00 | -0.87% | 5,800 |
| Nov 13, 2025 | 936.00 | 936.00 | 907.00 | 918.00 | 918.00 | -1.18% | 18,000 |
| Nov 12, 2025 | 921.00 | 930.00 | 921.00 | 929.00 | 929.00 | 1.53% | 6,200 |
| Nov 11, 2025 | 920.00 | 934.00 | 911.00 | 915.00 | 915.00 | 0.11% | 21,800 |
| Nov 10, 2025 | 898.00 | 914.00 | 895.00 | 914.00 | 914.00 | 1.44% | 13,600 |