Skip to main content
logo
Moriroku Company, Ltd. (TYO:4249)
Japan flag Japan · Delayed Price · Currency is JPY
2,699.00
+17.00 (0.63%)
Oct 13, 2026, 3:30 PM JST

Moriroku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20262,682.002,713.002,666.002,699.002,699.000.63%29,300
Oct 9, 20262,676.002,712.002,663.002,682.002,682.000.22%32,800
Oct 8, 20262,725.002,725.002,658.002,676.002,676.00-2.26%29,100
Oct 7, 20262,751.002,777.002,738.002,738.002,738.00-1.72%14,600
Oct 6, 20262,737.002,804.002,737.002,786.002,786.001.42%12,900
Oct 5, 20262,787.002,795.002,739.002,747.002,747.00-0.47%24,000
Oct 2, 20262,837.002,844.002,760.002,760.002,760.00-2.30%15,700
Oct 1, 20262,803.002,844.002,791.002,825.002,825.000.07%18,800
Sep 30, 20262,817.002,850.002,806.002,823.002,823.000.21%14,200
Sep 29, 20262,838.002,855.002,810.002,817.002,817.00-0.72%24,500
Sep 28, 20262,919.002,940.002,886.002,900.002,837.50-0.75%31,800
Sep 25, 20262,913.002,949.002,905.002,922.002,859.031.39%19,400
Sep 24, 20262,879.002,904.002,862.002,882.002,819.890.10%17,100
Sep 18, 20262,882.002,891.002,840.002,879.002,816.95-0.21%36,100
Sep 17, 20262,819.002,895.002,813.002,885.002,822.822.52%30,300
Sep 16, 20262,766.002,830.002,766.002,814.002,753.350.61%13,800
Sep 15, 20262,800.002,815.002,778.002,797.002,736.720.94%14,200
Sep 14, 20262,810.002,826.002,764.002,771.002,711.28-1.11%16,300
Sep 11, 20262,806.002,816.002,781.002,802.002,741.61-1.16%26,100
Sep 10, 20262,910.002,925.002,800.002,835.002,773.90-3.96%38,800
Sep 9, 20262,933.002,966.002,900.002,952.002,888.380.65%28,800
Sep 8, 20262,956.002,962.002,931.002,933.002,869.79-0.71%45,100
Sep 7, 20262,968.002,998.002,941.002,954.002,890.34-0.47%16,400
Sep 4, 20263,020.003,020.002,956.002,968.002,904.03-0.93%22,400
Sep 3, 20262,957.003,015.002,957.002,996.002,931.431.32%33,400
Sep 2, 20262,929.002,984.002,929.002,957.002,893.270.41%87,500
Sep 1, 20262,935.002,986.002,935.002,945.002,881.53-0.20%15,900
Aug 31, 20262,949.002,962.002,929.002,951.002,887.40-0.14%37,900
Aug 28, 20262,950.002,990.002,950.002,955.002,891.310.65%25,800
Aug 27, 20262,912.002,943.002,912.002,936.002,872.720.62%20,400
Aug 26, 20262,903.002,935.002,903.002,918.002,855.110.31%12,400
Aug 25, 20262,940.002,951.002,905.002,909.002,846.31-1.49%17,600
Aug 24, 20262,898.002,960.002,891.002,953.002,889.361.51%25,100
Aug 21, 20262,850.002,920.002,850.002,909.002,846.312.11%23,400
Aug 20, 20262,860.002,876.002,823.002,849.002,787.600.25%19,800
Aug 19, 20262,909.002,939.002,830.002,842.002,780.75-2.94%27,300
Aug 18, 20262,921.002,954.002,908.002,928.002,864.90-0.95%28,600
Aug 17, 20262,935.002,956.002,920.002,956.002,892.290.72%29,400
Aug 14, 20262,900.002,939.002,867.002,935.002,871.751.21%35,700
Aug 13, 20262,845.002,900.002,825.002,900.002,837.501.12%34,600
Aug 12, 20262,860.002,882.002,824.002,868.002,806.19-0.31%24,200
Aug 10, 20262,818.002,877.002,795.002,877.002,815.001.55%37,500
Aug 7, 20262,759.002,841.002,757.002,833.002,771.944.54%78,800
Aug 6, 20262,529.002,750.002,529.002,710.002,651.597.63%61,900
Aug 5, 20262,495.002,536.002,495.002,518.002,463.731.25%9,700
Aug 4, 20262,483.002,505.002,466.002,487.002,433.40-0.32%21,300
Aug 3, 20262,502.002,543.002,455.002,495.002,441.23-0.83%20,000
Jul 31, 20262,520.002,546.002,510.002,516.002,461.78-0.16%14,100
Jul 30, 20262,544.002,551.002,510.002,520.002,465.69-0.94%21,000
Jul 29, 20262,525.002,544.002,505.002,544.002,489.171.35%20,000