Skip to main content
logo
Moriroku Company, Ltd. (TYO:4249)
Japan flag Japan · Delayed Price · Currency is JPY
2,552.00
+104.00 (4.25%)
Mar 5, 2026, 3:30 PM JST

Moriroku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,546.002,597.002,520.002,552.002,552.004.25%33,200
Mar 4, 20262,512.002,528.002,428.002,448.002,448.00-4.45%52,900
Mar 3, 20262,627.002,674.002,562.002,562.002,562.00-3.54%65,500
Mar 2, 20262,618.002,682.002,583.002,656.002,656.00-0.23%84,600
Feb 27, 20262,559.002,663.002,559.002,662.002,662.002.58%22,800
Feb 26, 20262,607.002,649.002,595.002,595.002,595.00-0.42%20,200
Feb 25, 20262,600.002,636.002,595.002,606.002,606.00-0.31%36,300
Feb 24, 20262,530.002,620.002,530.002,614.002,614.003.44%41,800
Feb 20, 20262,529.002,543.002,526.002,527.002,527.00-0.47%33,900
Feb 19, 20262,538.002,544.002,521.002,539.002,539.000.04%14,100
Feb 18, 20262,550.002,553.002,529.002,538.002,538.000.36%16,800
Feb 17, 20262,500.002,544.002,479.002,529.002,529.001.73%33,800
Feb 16, 20262,522.002,522.002,484.002,486.002,486.00-0.88%22,400
Feb 13, 20262,556.002,556.002,485.002,508.002,508.00-1.65%37,400
Feb 12, 20262,498.002,558.002,485.002,550.002,550.002.57%37,700
Feb 10, 20262,501.002,560.002,463.002,486.002,486.00-1.54%44,700
Feb 9, 20262,520.002,536.002,505.002,525.002,525.001.08%37,300
Feb 6, 20262,464.002,510.002,456.002,498.002,498.001.22%20,600
Feb 5, 20262,510.002,511.002,464.002,468.002,468.00-1.24%23,200
Feb 4, 20262,476.002,507.002,460.002,499.002,499.001.22%28,400
Feb 3, 20262,452.002,480.002,443.002,469.002,469.000.69%17,900
Feb 2, 20262,450.002,475.002,445.002,452.002,452.000.99%23,100
Jan 30, 20262,434.002,444.002,418.002,428.002,428.00-0.25%15,500
Jan 29, 20262,427.002,443.002,400.002,434.002,434.00-0.25%32,500
Jan 28, 20262,448.002,458.002,424.002,440.002,440.00-0.33%23,500
Jan 27, 20262,437.002,465.002,415.002,448.002,448.000.37%53,200
Jan 26, 20262,519.002,519.002,439.002,439.002,439.00-3.25%33,600
Jan 23, 20262,542.002,561.002,521.002,521.002,521.00-1.33%16,200
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