Morpho, Inc. (TYO:3653)
Japan · Delayed Price · Currency is JPY 1,097.00
-15.00 (-1.35%)
Sep 28, 2026, 3:30 PM JST
Morpho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |