Morpho, Inc. (TYO:3653)
Japan · Delayed Price · Currency is JPY 681.00
+13.00 (1.95%)
May 28, 2026, 3:30 PM JST
Morpho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 688.00 | 688.00 | 677.00 | 683.00 | - | 2.25% | 15,800 |
| 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 |
| Apr 24, 2026 | 718.00 | 719.00 | 695.00 | 718.00 | 718.00 | 3.46% | 46,100 |
| Apr 23, 2026 | 695.00 | 696.00 | 680.00 | 694.00 | 694.00 | 0.14% | 7,200 |
| Apr 22, 2026 | 680.00 | 698.00 | 679.00 | 693.00 | 693.00 | 2.36% | 22,200 |
| Apr 21, 2026 | 680.00 | 690.00 | 677.00 | 677.00 | 677.00 | 0.30% | 18,800 |
| Apr 20, 2026 | 668.00 | 682.00 | 668.00 | 675.00 | 675.00 | 0.45% | 9,800 |
| Apr 17, 2026 | 676.00 | 678.00 | 669.00 | 672.00 | 672.00 | -1.47% | 13,400 |
| Apr 16, 2026 | 672.00 | 684.00 | 672.00 | 682.00 | 682.00 | 2.10% | 16,100 |
| Apr 15, 2026 | 665.00 | 673.00 | 665.00 | 668.00 | 668.00 | 0.45% | 7,500 |
| Apr 14, 2026 | 662.00 | 667.00 | 650.00 | 665.00 | 665.00 | 2.47% | 8,900 |
| Apr 13, 2026 | 655.00 | 660.00 | 639.00 | 649.00 | 649.00 | -1.96% | 14,000 |
| Apr 10, 2026 | 665.00 | 665.00 | 651.00 | 662.00 | 662.00 | 1.07% | 5,100 |
| Apr 9, 2026 | 675.00 | 675.00 | 655.00 | 655.00 | 655.00 | -3.25% | 16,200 |
| Apr 8, 2026 | 652.00 | 677.00 | 652.00 | 677.00 | 677.00 | 4.48% | 25,700 |
| Apr 7, 2026 | 641.00 | 650.00 | 641.00 | 648.00 | 648.00 | 1.57% | 8,200 |
| Apr 6, 2026 | 633.00 | 642.00 | 632.00 | 638.00 | 638.00 | -0.16% | 7,700 |
| Apr 3, 2026 | 629.00 | 639.00 | 629.00 | 639.00 | 639.00 | 1.59% | 6,400 |
| Apr 2, 2026 | 634.00 | 644.00 | 628.00 | 629.00 | 629.00 | -1.87% | 15,700 |
| Apr 1, 2026 | 630.00 | 641.00 | 623.00 | 641.00 | 641.00 | 4.57% | 113,700 |
| Mar 31, 2026 | 611.00 | 629.00 | 611.00 | 613.00 | 613.00 | 0.33% | 175,500 |
| Mar 30, 2026 | 624.00 | 624.00 | 609.00 | 611.00 | 611.00 | -3.93% | 48,000 |
| 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 |