Morpho, Inc. (TYO:3653)
Japan · Delayed Price · Currency is JPY 909.00
-3.00 (-0.33%)
Oct 19, 2026, 3:15 PM JST
Morpho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 897.00 | 957.00 | 897.00 | 909.00 | 909.00 | -0.33% | 94,400 |
| Oct 16, 2026 | 877.00 | 918.00 | 877.00 | 912.00 | 912.00 | 3.99% | 59,600 |
| Oct 15, 2026 | 878.00 | 894.00 | 848.00 | 877.00 | 877.00 | -1.02% | 122,100 |
| Oct 14, 2026 | 893.00 | 905.00 | 880.00 | 886.00 | 886.00 | -2.42% | 100,700 |
| Oct 13, 2026 | 915.00 | 927.00 | 895.00 | 908.00 | 908.00 | -2.37% | 113,000 |
| Oct 9, 2026 | 924.00 | 960.00 | 910.00 | 930.00 | 930.00 | -0.96% | 203,300 |
| Oct 8, 2026 | 975.00 | 990.00 | 931.00 | 939.00 | 939.00 | -3.40% | 185,000 |
| Oct 7, 2026 | 985.00 | 986.00 | 964.00 | 972.00 | 972.00 | -1.32% | 125,700 |
| Oct 6, 2026 | 1,015.00 | 1,030.00 | 976.00 | 985.00 | 985.00 | -4.18% | 329,100 |
| Oct 5, 2026 | 998.00 | 1,066.00 | 972.00 | 1,028.00 | 1,028.00 | 4.58% | 861,000 |
| Oct 2, 2026 | 1,008.00 | 1,092.00 | 972.00 | 983.00 | 983.00 | 1.34% | 944,100 |
| Oct 1, 2026 | 1,021.00 | 1,021.00 | 965.00 | 970.00 | 970.00 | -5.00% | 380,700 |
| Sep 30, 2026 | 991.00 | 1,109.00 | 962.00 | 1,021.00 | 1,021.00 | 1.09% | 1,336,600 |
| Sep 29, 2026 | 1,067.00 | 1,090.00 | 991.00 | 1,010.00 | 1,010.00 | -7.93% | 350,400 |
| Sep 28, 2026 | 1,082.00 | 1,273.00 | 1,081.00 | 1,097.00 | 1,097.00 | -1.35% | 1,258,000 |
| Sep 25, 2026 | 1,161.00 | 1,181.00 | 1,088.00 | 1,112.00 | 1,112.00 | -2.80% | 176,600 |
| Sep 24, 2026 | 1,126.00 | 1,255.00 | 1,112.00 | 1,144.00 | 1,144.00 | 4.09% | 594,300 |
| Sep 18, 2026 | 1,079.00 | 1,121.00 | 1,047.00 | 1,099.00 | 1,099.00 | 3.10% | 373,300 |
| Sep 17, 2026 | 1,101.00 | 1,121.00 | 1,037.00 | 1,066.00 | 1,066.00 | -1.30% | 319,400 |
| Sep 16, 2026 | 1,100.00 | 1,134.00 | 1,070.00 | 1,080.00 | 1,080.00 | -5.51% | 265,200 |
| Sep 15, 2026 | 1,079.00 | 1,228.00 | 1,079.00 | 1,143.00 | 1,143.00 | 5.93% | 1,022,900 |
| Sep 14, 2026 | 1,243.00 | 1,244.00 | 1,041.00 | 1,079.00 | 1,079.00 | -16.29% | 866,500 |
| Sep 11, 2026 | 1,460.00 | 1,580.00 | 1,267.00 | 1,289.00 | 1,289.00 | -13.49% | 2,707,800 |
| Sep 10, 2026 | 1,480.00 | 1,600.00 | 1,431.00 | 1,490.00 | 1,490.00 | 7.43% | 6,683,500 |
| Sep 9, 2026 | 1,311.00 | 1,549.00 | 1,308.00 | 1,387.00 | 1,387.00 | 5.48% | 6,028,200 |
| Sep 8, 2026 | 1,305.00 | 1,500.00 | 1,246.00 | 1,315.00 | 1,315.00 | 7.26% | 6,579,400 |
| Sep 7, 2026 | 1,289.00 | 1,679.00 | 1,226.00 | 1,226.00 | 1,226.00 | -11.09% | 6,417,800 |
| Sep 4, 2026 | 1,615.00 | 1,615.00 | 1,306.00 | 1,379.00 | 1,379.00 | 4.87% | 4,200,100 |
| Sep 3, 2026 | 1,315.00 | 1,315.00 | 1,255.00 | 1,315.00 | 1,315.00 | 29.56% | 456,300 |
| Sep 2, 2026 | 845.00 | 1,015.00 | 821.00 | 1,015.00 | 1,015.00 | 17.34% | 1,673,700 |
| Sep 1, 2026 | 950.00 | 975.00 | 851.00 | 865.00 | 865.00 | -16.59% | 925,500 |
| Aug 31, 2026 | 914.00 | 1,037.00 | 913.00 | 1,037.00 | 1,037.00 | 16.91% | 1,347,000 |
| Aug 28, 2026 | 782.00 | 932.00 | 775.00 | 887.00 | 887.00 | 13.43% | 1,381,700 |
| Aug 27, 2026 | 770.00 | 783.00 | 758.00 | 782.00 | 782.00 | 3.17% | 31,800 |
| Aug 26, 2026 | 774.00 | 774.00 | 739.00 | 758.00 | 758.00 | -1.17% | 16,300 |
| Aug 25, 2026 | 751.00 | 767.00 | 750.00 | 767.00 | 767.00 | 1.19% | 13,600 |
| Aug 24, 2026 | 752.00 | 758.00 | 730.00 | 758.00 | 758.00 | 1.47% | 14,100 |
| Aug 21, 2026 | 750.00 | 750.00 | 716.00 | 747.00 | 747.00 | 0.40% | 13,300 |
| Aug 20, 2026 | 717.00 | 744.00 | 710.00 | 744.00 | 744.00 | 3.77% | 13,300 |
| Aug 19, 2026 | 711.00 | 720.00 | 685.00 | 717.00 | 717.00 | 0.28% | 8,400 |
| Aug 18, 2026 | 716.00 | 716.00 | 704.00 | 715.00 | 715.00 | -0.14% | 7,800 |
| Aug 17, 2026 | 677.00 | 720.00 | 677.00 | 716.00 | 716.00 | 3.17% | 20,900 |
| Aug 14, 2026 | 683.00 | 699.00 | 683.00 | 694.00 | 694.00 | 1.61% | 11,400 |
| Aug 13, 2026 | 680.00 | 689.00 | 676.00 | 683.00 | 683.00 | 0.44% | 7,100 |
| Aug 12, 2026 | 679.00 | 682.00 | 671.00 | 680.00 | 680.00 | 0.44% | 8,200 |
| Aug 10, 2026 | 673.00 | 679.00 | 673.00 | 677.00 | 677.00 | 0.59% | 8,700 |
| Aug 7, 2026 | 676.00 | 680.00 | 668.00 | 673.00 | 673.00 | -0.44% | 6,600 |
| Aug 6, 2026 | 672.00 | 682.00 | 668.00 | 676.00 | 676.00 | 0.60% | 9,100 |
| Aug 5, 2026 | 668.00 | 673.00 | 668.00 | 672.00 | 672.00 | - | 4,400 |
| Aug 4, 2026 | 657.00 | 676.00 | 657.00 | 672.00 | 672.00 | 0.75% | 8,100 |