Skip to main content
logo
Moriroku Company, Ltd. (TYO:4249)
Japan flag Japan · Delayed Price · Currency is JPY
2,384.00
-26.00 (-1.08%)
May 26, 2026, 3:30 PM JST

Moriroku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,433.002,455.002,410.002,410.002,410.00-0.62%11,100
May 22, 20262,436.002,447.002,413.002,425.002,425.000.62%9,100
May 21, 20262,472.002,472.002,402.002,410.002,410.00-0.62%10,700
May 20, 20262,500.002,500.002,407.002,425.002,425.00-3.35%14,600
May 19, 20262,481.002,559.002,481.002,509.002,509.001.13%19,800
May 18, 20262,517.002,519.002,450.002,481.002,481.00-1.43%24,700
May 15, 20262,500.002,565.002,461.002,517.002,517.001.86%22,300
May 14, 20262,414.002,550.002,414.002,471.002,471.001.60%26,900
May 13, 20262,402.002,469.002,402.002,432.002,432.001.25%15,000
May 12, 20262,446.002,472.002,402.002,402.002,402.00-0.78%5,800
May 11, 20262,436.002,457.002,419.002,421.002,421.00-2.06%10,900
May 8, 20262,507.002,507.002,456.002,472.002,472.00-1.44%10,300
May 7, 20262,446.002,524.002,446.002,508.002,508.002.41%19,400
May 1, 20262,450.002,450.002,400.002,449.002,449.000.74%13,000
Apr 30, 20262,381.002,460.002,368.002,431.002,431.000.54%18,000
Apr 28, 20262,397.002,419.002,386.002,418.002,418.000.58%22,400
Apr 27, 20262,405.002,428.002,395.002,404.002,404.00-0.58%15,300
Apr 24, 20262,420.002,482.002,407.002,418.002,418.000.62%34,500
Apr 23, 20262,311.002,470.002,295.002,403.002,403.003.53%83,000
Apr 22, 20262,320.002,335.002,310.002,321.002,321.00-0.39%9,900
Apr 21, 20262,350.002,358.002,329.002,330.002,330.00-0.77%8,500
Apr 20, 20262,364.002,374.002,346.002,348.002,348.00-0.68%9,900
Apr 17, 20262,351.002,387.002,351.002,364.002,364.00-0.51%6,400
Apr 16, 20262,390.002,403.002,367.002,376.002,376.000.38%7,400
Apr 15, 20262,346.002,397.002,346.002,367.002,367.000.98%16,000
Apr 14, 20262,344.002,382.002,331.002,344.002,344.00-12,500
Apr 13, 20262,385.002,392.002,344.002,344.002,344.00-2.01%18,200
Apr 10, 20262,442.002,447.002,389.002,392.002,392.00-1.52%12,400
Apr 9, 20262,470.002,476.002,429.002,429.002,429.00-1.26%11,600
Apr 8, 20262,485.002,500.002,455.002,460.002,460.000.45%18,300
Apr 7, 20262,437.002,469.002,437.002,449.002,449.000.45%9,400
Apr 6, 20262,443.002,465.002,429.002,438.002,438.000.49%10,100
Apr 3, 20262,429.002,454.002,425.002,426.002,426.00-0.12%7,500
Apr 2, 20262,458.002,498.002,419.002,429.002,429.00-1.06%21,600
Apr 1, 20262,408.002,456.002,408.002,455.002,455.002.63%21,700
Mar 31, 20262,332.002,417.002,326.002,392.002,392.001.18%21,900
Mar 30, 20262,302.002,365.002,302.002,364.002,364.00-1.56%34,400
Mar 27, 20262,431.002,468.002,408.002,459.002,401.501.07%30,500
Mar 26, 20262,433.002,436.002,407.002,433.002,376.11-16,300
Mar 25, 20262,396.002,444.002,396.002,433.002,376.111.84%25,400
Mar 24, 20262,406.002,414.002,370.002,389.002,333.141.70%25,000
Mar 23, 20262,398.002,398.002,322.002,349.002,294.07-4.47%48,800
Mar 19, 20262,432.002,459.002,405.002,459.002,401.50-0.36%30,400
Mar 18, 20262,421.002,468.002,421.002,468.002,410.292.36%11,900
Mar 17, 20262,433.002,457.002,411.002,411.002,354.62-0.37%9,300
Mar 16, 20262,430.002,445.002,407.002,420.002,363.41-1.14%20,700
Mar 13, 20262,428.002,453.002,428.002,448.002,390.76-0.77%17,800
Mar 12, 20262,520.002,520.002,457.002,467.002,409.31-2.30%34,200
Mar 11, 20262,531.002,547.002,520.002,525.002,465.961.57%15,300
Mar 10, 20262,470.002,500.002,445.002,486.002,427.872.39%22,800