Skip to main content
logo
Moriroku Company, Ltd. (TYO:4249)
Japan flag Japan · Delayed Price · Currency is JPY
2,930.00
+12.00 (0.41%)
Aug 27, 2026, 1:50 PM JST

Moriroku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,912.002,943.002,912.002,940.00-0.75%7,200
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%16,100
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
Jul 8, 20262,402.002,417.002,378.002,391.002,391.00-0.46%11,900
Jul 7, 20262,430.002,430.002,401.002,402.002,402.00-0.78%10,400
Jul 6, 20262,410.002,439.002,410.002,421.002,421.000.75%12,500
Jul 3, 20262,386.002,420.002,381.002,403.002,403.000.71%9,500
Jul 2, 20262,373.002,408.002,372.002,386.002,386.000.34%16,300
Jul 1, 20262,353.002,380.002,353.002,378.002,378.001.06%6,600
Jun 30, 20262,388.002,388.002,346.002,353.002,353.00-0.59%9,700
Jun 29, 20262,346.002,367.002,336.002,367.002,367.001.15%15,700
Jun 26, 20262,343.002,360.002,330.002,340.002,340.00-0.13%12,000
Jun 25, 20262,320.002,354.002,320.002,343.002,343.001.12%8,200
Jun 24, 20262,320.002,348.002,317.002,317.002,317.00-0.13%8,600
Jun 23, 20262,327.002,350.002,311.002,320.002,320.00-1.78%18,800
Jun 22, 20262,369.002,380.002,351.002,362.002,362.001.85%9,300
Jun 19, 20262,394.002,399.002,319.002,319.002,319.00-2.85%40,800
Jun 18, 20262,392.002,395.002,370.002,387.002,387.000.59%8,100
Jun 17, 20262,347.002,392.002,347.002,373.002,373.001.11%11,200