Morpho, Inc. (TYO:3653)
Japan · Delayed Price · Currency is JPY 1,379.00
+64.00 (4.87%)
Sep 4, 2026, 3:30 PM JST
Morpho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 626.00 | 667.00 | 618.00 | 667.00 | 667.00 | 5.87% | 12,500 |
| Jul 31, 2026 | 627.00 | 635.00 | 627.00 | 630.00 | 630.00 | -0.32% | 3,400 |
| Jul 30, 2026 | 623.00 | 632.00 | 623.00 | 632.00 | 632.00 | 1.44% | 2,900 |
| Jul 29, 2026 | 630.00 | 637.00 | 623.00 | 623.00 | 623.00 | -2.66% | 7,200 |
| Jul 28, 2026 | 648.00 | 648.00 | 618.00 | 640.00 | 640.00 | -2.44% | 17,400 |
| Jul 27, 2026 | 670.00 | 670.00 | 655.00 | 656.00 | 656.00 | -0.61% | 2,200 |
| Jul 24, 2026 | 672.00 | 672.00 | 642.00 | 660.00 | 660.00 | -1.05% | 64,100 |
| Jul 23, 2026 | 641.00 | 669.00 | 640.00 | 667.00 | 667.00 | 3.89% | 9,600 |
| Jul 22, 2026 | 634.00 | 661.00 | 623.00 | 642.00 | 642.00 | 1.26% | 70,200 |
| Jul 21, 2026 | 634.00 | 634.00 | 631.00 | 634.00 | 634.00 | - | 4,500 |
| Jul 17, 2026 | 626.00 | 634.00 | 623.00 | 634.00 | 634.00 | 0.48% | 12,300 |
| Jul 16, 2026 | 630.00 | 633.00 | 626.00 | 631.00 | 631.00 | 0.64% | 4,900 |
| Jul 15, 2026 | 628.00 | 633.00 | 620.00 | 627.00 | 627.00 | -0.16% | 5,800 |
| Jul 14, 2026 | 627.00 | 633.00 | 626.00 | 628.00 | 628.00 | - | 2,800 |
| Jul 13, 2026 | 630.00 | 636.00 | 626.00 | 628.00 | 628.00 | -1.10% | 41,700 |
| Jul 10, 2026 | 620.00 | 635.00 | 620.00 | 635.00 | 635.00 | 2.42% | 6,400 |
| 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 |