Skip to main content
logo
Moriroku Company, Ltd. (TYO:4249)
Japan flag Japan · Delayed Price · Currency is JPY
2,521.00
-34.00 (-1.33%)
Jan 23, 2026, 3:30 PM JST

Moriroku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,542.002,561.002,528.002,557.00-0.08%6,500
Jan 22, 20262,514.002,555.002,504.002,555.002,555.001.59%19,700
Jan 21, 20262,482.002,529.002,456.002,515.002,515.001.33%28,700
Jan 20, 20262,528.002,540.002,482.002,482.002,482.00-2.32%24,600
Jan 19, 20262,531.002,556.002,508.002,541.002,541.000.04%25,900
Jan 16, 20262,526.002,552.002,521.002,540.002,540.000.55%14,500
Jan 15, 20262,531.002,544.002,507.002,526.002,526.000.24%25,700
Jan 14, 20262,512.002,530.002,507.002,520.002,520.000.32%20,400
Jan 13, 20262,500.002,524.002,467.002,512.002,512.002.49%24,600
Jan 9, 20262,453.002,480.002,430.002,451.002,451.00-0.24%16,400
Jan 8, 20262,482.002,482.002,452.002,457.002,457.00-0.32%8,200
Jan 7, 20262,466.002,492.002,461.002,465.002,465.00-0.04%12,700
Jan 6, 20262,427.002,470.002,424.002,466.002,466.001.65%20,800
Jan 5, 20262,464.002,530.002,426.002,426.002,426.00-2.77%30,300
Dec 30, 20252,476.002,526.002,461.002,495.002,495.001.13%22,400
Dec 29, 20252,416.002,489.002,408.002,467.002,467.001.52%20,500
Dec 26, 20252,371.002,438.002,370.002,430.002,430.002.92%25,500
Dec 25, 20252,372.002,374.002,357.002,361.002,361.00-0.04%4,800
Dec 24, 20252,352.002,405.002,336.002,362.002,362.000.38%13,900
Dec 23, 20252,300.002,356.002,300.002,353.002,353.002.30%16,100
Dec 22, 20252,281.002,317.002,269.002,300.002,300.001.55%42,100
Dec 19, 20252,325.002,333.002,265.002,265.002,265.00-2.54%31,700
Dec 18, 20252,305.002,324.002,297.002,324.002,324.000.82%18,400
Dec 17, 20252,309.002,319.002,302.002,305.002,305.000.04%10,400
Dec 16, 20252,311.002,314.002,304.002,304.002,304.00-0.48%5,500
Dec 15, 20252,313.002,317.002,306.002,315.002,315.000.39%7,700
Dec 12, 20252,302.002,314.002,292.002,306.002,306.001.59%12,300
Dec 11, 20252,302.002,313.002,270.002,270.002,270.00-1.39%17,200
Dec 10, 20252,310.002,316.002,300.002,302.002,302.000.31%10,700
Dec 9, 20252,302.002,320.002,295.002,295.002,295.00-0.30%7,900
Dec 8, 20252,300.002,318.002,298.002,302.002,302.000.17%7,900
Dec 5, 20252,325.002,325.002,297.002,298.002,298.00-1.12%13,700
Dec 4, 20252,280.002,334.002,280.002,324.002,324.002.11%15,100
Dec 3, 20252,337.002,348.002,276.002,276.002,276.00-1.94%16,300
Dec 2, 20252,355.002,366.002,321.002,321.002,321.00-1.44%19,400
Dec 1, 20252,410.002,410.002,353.002,355.002,355.00-2.32%14,200
Nov 28, 20252,361.002,415.002,361.002,411.002,411.002.03%12,900
Nov 27, 20252,340.002,368.002,340.002,363.002,363.001.03%9,900
Nov 26, 20252,303.002,345.002,303.002,339.002,339.001.56%7,100
Nov 25, 20252,314.002,325.002,297.002,303.002,303.00-0.65%7,200
Nov 21, 20252,270.002,318.002,270.002,318.002,318.001.40%17,200
Nov 20, 20252,298.002,304.002,286.002,286.002,286.00-8,000
Nov 19, 20252,260.002,305.002,260.002,286.002,286.000.84%22,100
Nov 18, 20252,297.002,297.002,255.002,267.002,267.00-0.74%15,300
Nov 17, 20252,285.002,314.002,280.002,284.002,284.000.22%14,100
Nov 14, 20252,333.002,344.002,275.002,279.002,279.00-1.85%29,900
Nov 13, 20252,404.002,404.002,312.002,322.002,322.00-2.35%17,200
Nov 12, 20252,340.002,388.002,340.002,378.002,378.001.62%11,600
Nov 11, 20252,357.002,357.002,320.002,340.002,340.00-0.68%6,300
Nov 10, 20252,361.002,366.002,351.002,356.002,356.000.21%8,000