Skip to main content
logo
Morishita Jintan Co., Ltd. (TYO:4524)
Japan flag Japan · Delayed Price · Currency is JPY
2,331.00
-11.00 (-0.47%)
Mar 27, 2026, 3:30 PM JST

Morishita Jintan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,337.002,369.002,331.002,331.002,331.00-0.47%5,200
Mar 26, 20262,329.002,342.002,329.002,342.002,342.000.56%2,000
Mar 25, 20262,321.002,329.002,317.002,329.002,329.000.34%2,500
Mar 24, 20262,306.002,323.002,296.002,321.002,321.001.00%1,500
Mar 23, 20262,299.002,323.002,296.002,298.002,298.00-0.04%2,500
Mar 19, 20262,329.002,329.002,295.002,299.002,299.00-1.16%4,500
Mar 18, 20262,315.002,326.002,310.002,326.002,326.000.48%1,800
Mar 17, 20262,313.002,315.002,310.002,315.002,315.000.09%700
Mar 16, 20262,316.002,316.002,298.002,313.002,313.000.52%2,100
Mar 13, 20262,299.002,320.002,299.002,301.002,301.00-0.26%2,300
Mar 12, 20262,321.002,321.002,306.002,307.002,307.00-0.47%2,300
Mar 11, 20262,315.002,322.002,315.002,318.002,318.000.13%1,700
Mar 10, 20262,330.002,332.002,313.002,315.002,315.00-0.56%2,300
Mar 9, 20262,318.002,328.002,290.002,328.002,328.000.13%3,800
Mar 6, 20262,331.002,331.002,310.002,325.002,325.00-0.04%1,900
Mar 5, 20262,308.002,326.002,302.002,326.002,326.001.39%3,200
Mar 4, 20262,300.002,300.002,292.002,294.002,294.00-1.04%5,500
Mar 3, 20262,337.002,337.002,318.002,318.002,318.00-0.81%3,100
Mar 2, 20262,344.002,351.002,324.002,337.002,337.00-0.64%4,300
Feb 27, 20262,336.002,360.002,336.002,352.002,352.00-0.17%2,000
Feb 26, 20262,358.002,390.002,323.002,356.002,356.00-0.17%6,200
Feb 25, 20262,360.002,367.002,357.002,360.002,360.000.51%3,900
Feb 24, 20262,340.002,349.002,322.002,348.002,348.001.21%2,700
Feb 20, 20262,335.002,335.002,315.002,320.002,320.00-0.26%2,000
Feb 19, 20262,327.002,327.002,325.002,326.002,326.000.13%800
Feb 18, 20262,337.002,337.002,308.002,323.002,323.000.39%2,400
Feb 17, 20262,312.002,322.002,307.002,314.002,314.000.09%2,500
Feb 16, 20262,300.002,319.002,287.002,312.002,312.000.52%2,800
Feb 13, 20262,295.002,314.002,283.002,300.002,300.00-0.43%3,300
Feb 12, 20262,275.002,310.002,265.002,310.002,310.001.72%7,500
Feb 10, 20262,278.002,290.002,261.002,271.002,271.000.44%3,600
Feb 9, 20262,262.002,280.002,260.002,261.002,261.000.09%2,500
Feb 6, 20262,240.002,262.002,230.002,259.002,259.000.40%6,900
Feb 5, 20262,243.002,250.002,243.002,250.002,250.000.22%3,200
Feb 4, 20262,247.002,250.002,240.002,245.002,245.00-0.09%1,800
Feb 3, 20262,246.002,249.002,235.002,247.002,247.000.13%2,300
Feb 2, 20262,240.002,244.002,237.002,244.002,244.000.40%1,500
Jan 30, 20262,225.002,236.002,225.002,235.002,235.000.36%1,300
Jan 29, 20262,228.002,248.002,227.002,227.002,227.00-0.18%2,400
Jan 28, 20262,245.002,251.002,230.002,231.002,231.00-0.89%1,300
Jan 27, 20262,254.002,254.002,230.002,251.002,251.000.94%1,800
Jan 26, 20262,258.002,258.002,230.002,230.002,230.00-1.06%3,100
Jan 23, 20262,236.002,255.002,236.002,254.002,254.000.94%1,600
Jan 22, 20262,249.002,252.002,226.002,233.002,233.000.36%3,500
Jan 21, 20262,251.002,268.002,222.002,225.002,225.00-1.16%6,100
Jan 20, 20262,300.002,305.002,248.002,251.002,251.00-1.27%8,800
Jan 19, 20262,249.002,300.002,237.002,280.002,280.001.79%11,900
Jan 16, 20262,244.002,248.002,226.002,240.002,240.000.63%4,100
Jan 15, 20262,218.002,240.002,213.002,226.002,226.00-0.18%3,500
Jan 14, 20262,233.002,239.002,213.002,230.002,230.000.31%3,900