Morpho, Inc. (TYO:3653)
Japan · Delayed Price · Currency is JPY 636.00
-3.00 (-0.47%)
At close: Mar 27, 2026
Morpho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 636.00 | 652.00 | 635.00 | 636.00 | 636.00 | -0.47% | 36,000 |
| Mar 26, 2026 | 655.00 | 655.00 | 639.00 | 639.00 | 639.00 | -2.14% | 27,200 |
| Mar 25, 2026 | 655.00 | 662.00 | 650.00 | 653.00 | 653.00 | 2.03% | 16,100 |
| Mar 24, 2026 | 657.00 | 657.00 | 637.00 | 640.00 | 640.00 | 0.47% | 33,300 |
| Mar 23, 2026 | 649.00 | 649.00 | 632.00 | 637.00 | 637.00 | -2.60% | 48,000 |
| Mar 19, 2026 | 670.00 | 671.00 | 652.00 | 654.00 | 654.00 | -2.97% | 48,100 |
| Mar 18, 2026 | 677.00 | 685.00 | 670.00 | 674.00 | 674.00 | 0.30% | 34,500 |
| Mar 17, 2026 | 680.00 | 681.00 | 668.00 | 672.00 | 672.00 | -1.32% | 75,700 |
| Mar 16, 2026 | 710.00 | 728.00 | 677.00 | 681.00 | 681.00 | -14.88% | 197,800 |
| Mar 13, 2026 | 810.00 | 816.00 | 792.00 | 800.00 | 800.00 | -1.11% | 29,900 |
| Mar 12, 2026 | 817.00 | 820.00 | 804.00 | 809.00 | 809.00 | -1.70% | 18,900 |
| Mar 11, 2026 | 808.00 | 830.00 | 808.00 | 823.00 | 823.00 | 2.11% | 9,900 |
| Mar 10, 2026 | 803.00 | 814.00 | 802.00 | 806.00 | 806.00 | 0.37% | 6,500 |
| Mar 9, 2026 | 796.00 | 814.00 | 770.00 | 803.00 | 803.00 | -2.19% | 19,000 |
| Mar 6, 2026 | 793.00 | 821.00 | 793.00 | 821.00 | 821.00 | 3.53% | 16,300 |
| Mar 5, 2026 | 779.00 | 806.00 | 779.00 | 793.00 | 793.00 | 4.34% | 17,400 |
| Mar 4, 2026 | 800.00 | 804.00 | 755.00 | 760.00 | 760.00 | -6.86% | 52,600 |
| Mar 3, 2026 | 824.00 | 824.00 | 805.00 | 816.00 | 816.00 | -2.74% | 18,900 |
| Mar 2, 2026 | 832.00 | 839.00 | 817.00 | 839.00 | 839.00 | -0.71% | 17,500 |
| Feb 27, 2026 | 829.00 | 845.00 | 829.00 | 845.00 | 845.00 | 0.72% | 21,200 |
| Feb 26, 2026 | 830.00 | 843.00 | 830.00 | 839.00 | 839.00 | 1.33% | 41,600 |
| Feb 25, 2026 | 799.00 | 834.00 | 799.00 | 828.00 | 828.00 | 4.81% | 40,000 |
| Feb 24, 2026 | 791.00 | 803.00 | 777.00 | 790.00 | 790.00 | - | 14,600 |
| Feb 20, 2026 | 803.00 | 809.00 | 790.00 | 790.00 | 790.00 | -1.00% | 11,600 |
| Feb 19, 2026 | 812.00 | 814.00 | 795.00 | 798.00 | 798.00 | -0.75% | 27,600 |
| Feb 18, 2026 | 805.00 | 818.00 | 795.00 | 804.00 | 804.00 | 0.25% | 16,100 |
| Feb 17, 2026 | 787.00 | 804.00 | 778.00 | 802.00 | 802.00 | 1.01% | 19,100 |
| Feb 16, 2026 | 778.00 | 794.00 | 778.00 | 794.00 | 794.00 | 2.45% | 8,000 |
| Feb 13, 2026 | 817.00 | 817.00 | 775.00 | 775.00 | 775.00 | -5.02% | 28,000 |
| Feb 12, 2026 | 810.00 | 818.00 | 806.00 | 816.00 | 816.00 | 0.37% | 12,500 |
| Feb 10, 2026 | 785.00 | 813.00 | 785.00 | 813.00 | 813.00 | 3.57% | 18,200 |
| Feb 9, 2026 | 783.00 | 792.00 | 778.00 | 785.00 | 785.00 | 0.64% | 25,800 |
| Feb 6, 2026 | 798.00 | 798.00 | 777.00 | 780.00 | 780.00 | -2.13% | 16,500 |
| Feb 5, 2026 | 773.00 | 797.00 | 770.00 | 797.00 | 797.00 | 5.15% | 15,700 |
| Feb 4, 2026 | 779.00 | 779.00 | 757.00 | 758.00 | 758.00 | -2.70% | 37,800 |
| Feb 3, 2026 | 784.00 | 787.00 | 775.00 | 779.00 | 779.00 | -0.64% | 19,400 |
| Feb 2, 2026 | 788.00 | 802.00 | 784.00 | 784.00 | 784.00 | -0.13% | 20,100 |
| Jan 30, 2026 | 792.00 | 797.00 | 785.00 | 785.00 | 785.00 | -1.51% | 18,400 |
| Jan 29, 2026 | 802.00 | 802.00 | 793.00 | 797.00 | 797.00 | -0.50% | 19,800 |
| Jan 28, 2026 | 807.00 | 807.00 | 800.00 | 801.00 | 801.00 | -1.48% | 13,800 |
| Jan 27, 2026 | 826.00 | 826.00 | 813.00 | 813.00 | 813.00 | -1.33% | 10,900 |
| Jan 26, 2026 | 841.00 | 841.00 | 824.00 | 824.00 | 824.00 | -1.90% | 12,500 |
| 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 |