Skip to main content
logo
Moriroku Company, Ltd. (TYO:4249)
Japan flag Japan · Delayed Price · Currency is JPY
2,486.00
-59.00 (-2.32%)
Jul 24, 2026, 3:30 PM JST

Moriroku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 20262,352.002,363.002,334.002,347.002,347.00-0.89%12,100
Jun 15, 20262,346.002,389.002,346.002,368.002,368.001.85%11,200
Jun 12, 20262,285.002,335.002,285.002,325.002,325.002.02%22,300
Jun 11, 20262,309.002,309.002,267.002,279.002,279.00-1.30%12,800
Jun 10, 20262,272.002,323.002,272.002,309.002,309.001.45%16,900
Jun 9, 20262,327.002,327.002,274.002,276.002,276.00-0.35%16,700
Jun 8, 20262,301.002,335.002,271.002,284.002,284.00-2.23%29,400
Jun 5, 20262,310.002,360.002,300.002,336.002,336.001.17%14,700
Jun 4, 20262,333.002,334.002,300.002,309.002,309.00-1.87%13,200
Jun 3, 20262,301.002,367.002,301.002,353.002,353.002.26%13,900
Jun 2, 20262,311.002,320.002,265.002,301.002,301.00-0.99%30,000
Jun 1, 20262,361.002,367.002,321.002,324.002,324.00-2.27%18,500
May 29, 20262,420.002,439.002,378.002,378.002,378.00-0.83%11,900
May 28, 20262,374.002,400.002,338.002,398.002,398.000.84%16,400
May 27, 20262,382.002,402.002,375.002,378.002,378.00-0.25%16,300
May 26, 20262,399.002,406.002,373.002,384.002,384.00-1.08%15,200
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