Skip to main content
logo
Morishita Jintan Co., Ltd. (TYO:4524)
Japan flag Japan · Delayed Price · Currency is JPY
2,225.00
-26.00 (-1.16%)
Jan 21, 2026, 3:12 PM JST

Morishita Jintan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,228.002,239.002,216.002,223.002,223.001.05%3,100
Jan 9, 20262,199.002,221.002,197.002,200.002,200.00-2,200
Jan 8, 20262,205.002,218.002,200.002,200.002,200.00-0.18%4,400
Jan 7, 20262,198.002,213.002,198.002,204.002,204.000.27%2,500
Jan 6, 20262,199.002,199.002,192.002,198.002,198.00-0.05%1,800
Jan 5, 20262,195.002,200.002,190.002,199.002,199.000.55%3,600
Dec 30, 20252,182.002,188.002,161.002,187.002,187.000.23%2,700
Dec 29, 20252,186.002,186.002,153.002,182.002,182.001.44%4,100
Dec 26, 20252,150.002,153.002,150.002,151.002,151.00-0.09%5,500
Dec 25, 20252,155.002,155.002,153.002,153.002,153.00-2,400
Dec 24, 20252,154.002,154.002,150.002,153.002,153.00-3,500
Dec 23, 20252,152.002,153.002,151.002,153.002,153.000.09%1,400
Dec 22, 20252,155.002,155.002,151.002,151.002,151.00-1,600
Dec 19, 20252,152.002,161.002,150.002,151.002,151.00-0.05%2,800
Dec 18, 20252,153.002,153.002,151.002,152.002,152.00-0.05%700
Dec 17, 20252,154.002,154.002,153.002,153.002,153.00-0.05%600
Dec 16, 20252,160.002,160.002,154.002,154.002,154.00-0.14%1,600
Dec 15, 20252,157.002,168.002,155.002,157.002,157.00-0.23%2,500
Dec 12, 20252,162.002,165.002,152.002,162.002,162.000.09%1,400
Dec 11, 20252,162.002,164.002,155.002,160.002,160.00-0.05%1,600
Dec 10, 20252,158.002,161.002,151.002,161.002,161.00-0.05%900
Dec 9, 20252,162.002,164.002,148.002,162.002,162.000.37%1,700
Dec 8, 20252,154.002,156.002,152.002,154.002,154.00-0.09%1,000
Dec 5, 20252,164.002,164.002,156.002,156.002,156.00-0.05%500
Dec 4, 20252,162.002,162.002,157.002,157.002,157.00-0.14%500
Dec 3, 20252,165.002,165.002,160.002,160.002,160.00-0.23%1,500
Dec 2, 20252,175.002,177.002,165.002,165.002,165.00-0.28%2,200
Dec 1, 20252,165.002,174.002,165.002,171.002,171.00-900
Nov 28, 20252,165.002,171.002,162.002,171.002,171.000.32%1,200
Nov 27, 20252,153.002,166.002,153.002,164.002,164.000.51%1,400
Nov 26, 20252,142.002,169.002,142.002,153.002,153.000.56%1,200
Nov 25, 20252,153.002,163.002,138.002,141.002,141.00-0.56%2,700
Nov 21, 20252,135.002,158.002,130.002,153.002,153.000.61%1,400
Nov 20, 20252,150.002,150.002,137.002,140.002,140.00-0.47%400
Nov 19, 20252,131.002,150.002,130.002,150.002,150.000.94%700
Nov 18, 20252,131.002,132.002,130.002,130.002,130.00-0.33%1,000
Nov 17, 20252,178.002,178.002,136.002,137.002,137.000.42%2,800
Nov 14, 20252,132.002,132.002,121.002,128.002,128.00-0.19%1,400
Nov 13, 20252,146.002,149.002,121.002,132.002,132.000.05%2,200
Nov 12, 20252,118.002,145.002,111.002,131.002,131.000.85%3,100
Nov 11, 20252,120.002,120.002,110.002,113.002,113.00-0.14%900
Nov 10, 20252,108.002,116.002,108.002,116.002,116.000.19%1,400
Nov 7, 20252,110.002,112.002,101.002,112.002,112.000.09%1,600
Nov 6, 20252,105.002,112.002,100.002,110.002,110.000.24%1,200