Morpho, Inc. (TYO:3653)
Japan · Delayed Price · Currency is JPY 620.00
-1.00 (-0.16%)
At close: Jul 9, 2026
Morpho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 622.00 | 624.00 | 616.00 | 620.00 | 620.00 | -0.16% | 29,700 |
| Jul 8, 2026 | 621.00 | 624.00 | 614.00 | 621.00 | 621.00 | 0.32% | 15,400 |
| Jul 7, 2026 | 614.00 | 624.00 | 608.00 | 619.00 | 619.00 | 1.14% | 14,000 |
| Jul 6, 2026 | 600.00 | 612.00 | 600.00 | 612.00 | 612.00 | 1.83% | 26,400 |
| Jul 3, 2026 | 591.00 | 603.00 | 591.00 | 601.00 | 601.00 | 1.69% | 8,600 |
| Jul 2, 2026 | 596.00 | 599.00 | 589.00 | 591.00 | 591.00 | -0.84% | 5,800 |
| Jul 1, 2026 | 594.00 | 601.00 | 588.00 | 596.00 | 596.00 | 0.34% | 4,600 |
| Jun 30, 2026 | 608.00 | 608.00 | 594.00 | 594.00 | 594.00 | -1.66% | 5,800 |
| Jun 29, 2026 | 610.00 | 611.00 | 595.00 | 604.00 | 604.00 | - | 13,400 |
| Jun 26, 2026 | 593.00 | 610.00 | 588.00 | 604.00 | 604.00 | 2.72% | 18,500 |
| Jun 25, 2026 | 585.00 | 589.00 | 581.00 | 588.00 | 588.00 | -0.84% | 3,000 |
| Jun 24, 2026 | 584.00 | 595.00 | 580.00 | 593.00 | 593.00 | 1.54% | 7,600 |
| Jun 23, 2026 | 577.00 | 585.00 | 577.00 | 584.00 | 584.00 | 1.21% | 10,900 |
| Jun 22, 2026 | 565.00 | 579.00 | 565.00 | 577.00 | 577.00 | 0.52% | 12,900 |
| Jun 19, 2026 | 582.00 | 587.00 | 564.00 | 574.00 | 574.00 | -1.88% | 9,400 |
| Jun 18, 2026 | 583.00 | 598.00 | 580.00 | 585.00 | 585.00 | 0.34% | 10,000 |
| Jun 17, 2026 | 568.00 | 592.00 | 568.00 | 583.00 | 583.00 | 0.87% | 6,500 |
| Jun 16, 2026 | 571.00 | 586.00 | 557.00 | 578.00 | 578.00 | 1.40% | 33,400 |
| Jun 15, 2026 | 610.00 | 611.00 | 570.00 | 570.00 | 570.00 | -7.01% | 86,400 |
| Jun 12, 2026 | 620.00 | 623.00 | 613.00 | 613.00 | 613.00 | -0.16% | 23,700 |
| Jun 11, 2026 | 627.00 | 627.00 | 613.00 | 614.00 | 614.00 | -0.81% | 19,200 |
| Jun 10, 2026 | 625.00 | 630.00 | 616.00 | 619.00 | 619.00 | -1.12% | 20,200 |
| Jun 9, 2026 | 628.00 | 636.00 | 623.00 | 626.00 | 626.00 | 0.16% | 25,400 |
| Jun 8, 2026 | 640.00 | 648.00 | 624.00 | 625.00 | 625.00 | -3.40% | 29,900 |
| Jun 5, 2026 | 633.00 | 653.00 | 633.00 | 647.00 | 647.00 | 2.21% | 7,200 |
| Jun 4, 2026 | 649.00 | 649.00 | 629.00 | 633.00 | 633.00 | -0.94% | 13,200 |
| Jun 3, 2026 | 660.00 | 664.00 | 638.00 | 639.00 | 639.00 | -1.69% | 17,100 |
| Jun 2, 2026 | 665.00 | 665.00 | 638.00 | 650.00 | 650.00 | -1.81% | 25,500 |
| Jun 1, 2026 | 683.00 | 683.00 | 662.00 | 662.00 | 662.00 | -1.63% | 14,600 |
| May 29, 2026 | 674.00 | 707.00 | 673.00 | 673.00 | 673.00 | -1.17% | 23,800 |
| May 28, 2026 | 688.00 | 689.00 | 667.00 | 681.00 | 681.00 | 1.95% | 23,500 |
| May 27, 2026 | 670.00 | 671.00 | 658.00 | 668.00 | 668.00 | 0.15% | 13,200 |
| May 26, 2026 | 669.00 | 670.00 | 662.00 | 667.00 | 667.00 | 0.76% | 10,300 |
| May 25, 2026 | 660.00 | 672.00 | 656.00 | 662.00 | 662.00 | 0.30% | 11,400 |
| May 22, 2026 | 656.00 | 677.00 | 656.00 | 660.00 | 660.00 | 0.30% | 15,200 |
| May 21, 2026 | 648.00 | 662.00 | 648.00 | 658.00 | 658.00 | 3.30% | 9,200 |
| May 20, 2026 | 657.00 | 661.00 | 630.00 | 637.00 | 637.00 | -4.50% | 37,600 |
| May 19, 2026 | 677.00 | 705.00 | 660.00 | 667.00 | 667.00 | - | 47,800 |
| May 18, 2026 | 687.00 | 697.00 | 667.00 | 667.00 | 667.00 | -1.48% | 26,900 |
| May 15, 2026 | 687.00 | 703.00 | 677.00 | 677.00 | 677.00 | -2.87% | 21,100 |
| May 14, 2026 | 750.00 | 759.00 | 677.00 | 697.00 | 697.00 | -6.19% | 64,600 |
| May 13, 2026 | 721.00 | 751.00 | 715.00 | 743.00 | 743.00 | 2.34% | 58,100 |
| May 12, 2026 | 772.00 | 850.00 | 725.00 | 726.00 | 726.00 | -5.71% | 213,900 |
| May 11, 2026 | 708.00 | 799.00 | 706.00 | 770.00 | 770.00 | 10.16% | 343,300 |
| May 8, 2026 | 676.00 | 699.00 | 676.00 | 699.00 | 699.00 | -0.29% | 16,500 |
| May 7, 2026 | 687.00 | 705.00 | 666.00 | 701.00 | 701.00 | 6.70% | 23,000 |
| May 1, 2026 | 655.00 | 664.00 | 649.00 | 657.00 | 657.00 | 1.08% | 17,000 |
| Apr 30, 2026 | 666.00 | 666.00 | 650.00 | 650.00 | 650.00 | -3.13% | 9,200 |
| Apr 28, 2026 | 700.00 | 705.00 | 671.00 | 671.00 | 671.00 | -0.15% | 18,900 |
| Apr 27, 2026 | 703.00 | 703.00 | 672.00 | 672.00 | 672.00 | -6.41% | 38,600 |