Skip to main content
logo
Moriroku Company, Ltd. (TYO:4249)
Japan flag Japan · Delayed Price · Currency is JPY
2,879.00
-6.00 (-0.21%)
Sep 18, 2026, 3:30 PM JST

Moriroku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,882.002,891.002,840.002,879.002,879.00-0.21%36,100
Sep 17, 20262,819.002,895.002,813.002,885.002,885.002.52%30,300
Sep 16, 20262,766.002,830.002,766.002,814.002,814.000.61%13,800
Sep 15, 20262,800.002,815.002,778.002,797.002,797.000.94%14,200
Sep 14, 20262,810.002,826.002,764.002,771.002,771.00-1.11%16,300
Sep 11, 20262,806.002,816.002,781.002,802.002,802.00-1.16%26,100
Sep 10, 20262,910.002,925.002,800.002,835.002,835.00-3.96%38,800
Sep 9, 20262,933.002,966.002,900.002,952.002,952.000.65%28,800
Sep 8, 20262,956.002,962.002,931.002,933.002,933.00-0.71%45,100
Sep 7, 20262,968.002,998.002,941.002,954.002,954.00-0.47%16,400
Sep 4, 20263,020.003,020.002,956.002,968.002,968.00-0.93%22,400
Sep 3, 20262,957.003,015.002,957.002,996.002,996.001.32%33,400
Sep 2, 20262,929.002,984.002,929.002,957.002,957.000.41%87,500
Sep 1, 20262,935.002,986.002,935.002,945.002,945.00-0.20%15,900
Aug 31, 20262,949.002,962.002,929.002,951.002,951.00-0.14%37,900
Aug 28, 20262,950.002,990.002,950.002,955.002,955.000.65%25,800
Aug 27, 20262,912.002,943.002,912.002,936.002,936.000.62%20,400
Aug 26, 20262,903.002,935.002,903.002,918.002,918.000.31%12,400
Aug 25, 20262,940.002,951.002,905.002,909.002,909.00-1.49%17,600
Aug 24, 20262,898.002,960.002,891.002,953.002,953.001.51%25,100
Aug 21, 20262,850.002,920.002,850.002,909.002,909.002.11%23,400
Aug 20, 20262,860.002,876.002,823.002,849.002,849.000.25%19,800
Aug 19, 20262,909.002,939.002,830.002,842.002,842.00-2.94%27,300
Aug 18, 20262,921.002,954.002,908.002,928.002,928.00-0.95%28,600
Aug 17, 20262,935.002,956.002,920.002,956.002,956.000.72%29,400
Aug 14, 20262,900.002,939.002,867.002,935.002,935.001.21%35,700
Aug 13, 20262,845.002,900.002,825.002,900.002,900.001.12%34,600
Aug 12, 20262,860.002,882.002,824.002,868.002,868.00-0.31%24,200
Aug 10, 20262,818.002,877.002,795.002,877.002,877.001.55%37,500
Aug 7, 20262,759.002,841.002,757.002,833.002,833.004.54%78,800
Aug 6, 20262,529.002,750.002,529.002,710.002,710.007.63%61,900
Aug 5, 20262,495.002,536.002,495.002,518.002,518.001.25%9,700
Aug 4, 20262,483.002,505.002,466.002,487.002,487.00-0.32%21,300
Aug 3, 20262,502.002,543.002,455.002,495.002,495.00-0.83%20,000
Jul 31, 20262,520.002,546.002,510.002,516.002,516.00-0.16%14,100
Jul 30, 20262,544.002,551.002,510.002,520.002,520.00-0.94%21,000
Jul 29, 20262,525.002,544.002,505.002,544.002,544.001.35%20,000
Jul 28, 20262,547.002,547.002,491.002,510.002,510.00-1.45%15,600
Jul 27, 20262,490.002,548.002,490.002,547.002,547.002.45%19,100
Jul 24, 20262,530.002,530.002,483.002,486.002,486.00-2.32%13,200
Jul 23, 20262,541.002,556.002,534.002,545.002,545.00-0.04%7,500
Jul 22, 20262,520.002,551.002,509.002,546.002,546.000.51%8,100
Jul 21, 20262,468.002,555.002,468.002,533.002,533.003.39%32,100
Jul 17, 20262,422.002,472.002,422.002,450.002,450.000.37%23,200
Jul 16, 20262,456.002,472.002,441.002,441.002,441.00-0.49%12,200
Jul 15, 20262,457.002,457.002,432.002,453.002,453.000.99%9,400
Jul 14, 20262,409.002,447.002,409.002,429.002,429.000.87%10,500
Jul 13, 20262,440.002,458.002,407.002,408.002,408.00-0.12%15,100
Jul 10, 20262,389.002,437.002,389.002,411.002,411.000.92%19,800
Jul 9, 20262,416.002,416.002,385.002,389.002,389.00-0.08%8,900