Skip to main content
logo
Morishita Jintan Co., Ltd. (TYO:4524)
Japan flag Japan · Delayed Price · Currency is JPY
2,230.00
-6.00 (-0.27%)
Oct 2, 2026, 2:47 PM JST

Morishita Jintan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,236.002,237.002,230.002,230.002,230.00-0.27%1,400
Oct 1, 20262,236.002,236.002,222.002,236.002,236.00-1,400
Sep 30, 20262,238.002,245.002,236.002,236.002,236.00-0.31%900
Sep 29, 20262,246.002,246.002,237.002,243.002,243.00-0.97%1,400
Sep 28, 20262,255.002,265.002,250.002,265.002,265.000.49%3,700
Sep 25, 20262,257.002,257.002,245.002,254.002,254.000.45%2,200
Sep 24, 20262,243.002,249.002,243.002,244.002,244.000.09%1,800
Sep 18, 20262,246.002,246.002,240.002,242.002,242.00-0.13%900
Sep 17, 20262,245.002,246.002,245.002,245.002,245.000.18%700
Sep 16, 20262,245.002,245.002,238.002,241.002,241.00-0.22%700
Sep 15, 20262,238.002,246.002,236.002,246.002,246.000.36%1,200
Sep 14, 20262,243.002,245.002,236.002,238.002,238.00-0.22%1,400
Sep 11, 20262,237.002,244.002,237.002,243.002,243.000.27%800
Sep 10, 20262,243.002,243.002,237.002,237.002,237.00-0.27%700
Sep 9, 20262,244.002,244.002,243.002,243.002,243.00-0.04%200
Sep 8, 20262,246.002,246.002,238.002,244.002,244.00-0.04%1,300
Sep 7, 20262,245.002,245.002,245.002,245.002,245.00-400
Sep 4, 20262,244.002,247.002,244.002,245.002,245.000.09%700
Sep 3, 20262,240.002,243.002,238.002,243.002,243.00-0.04%1,200
Sep 2, 20262,244.002,245.002,239.002,244.002,244.00-1,800
Sep 1, 20262,240.002,245.002,240.002,244.002,244.000.13%700
Aug 31, 20262,240.002,241.002,240.002,241.002,241.000.04%800
Aug 28, 20262,245.002,245.002,240.002,240.002,240.00-0.18%400
Aug 27, 20262,244.002,244.002,240.002,244.002,244.000.13%700
Aug 26, 20262,245.002,245.002,241.002,241.002,241.00-1,100
Aug 25, 20262,240.002,249.002,240.002,241.002,241.000.04%1,700
Aug 24, 20262,246.002,247.002,240.002,240.002,240.000.09%1,500
Aug 21, 20262,237.002,238.002,237.002,238.002,238.00-600
Aug 20, 20262,240.002,240.002,237.002,238.002,238.00-0.31%1,100
Aug 19, 20262,237.002,245.002,237.002,245.002,245.00-0.13%400
Aug 18, 20262,245.002,248.002,245.002,248.002,248.000.45%900
Aug 17, 20262,239.002,239.002,238.002,238.002,238.00-0.40%300
Aug 14, 20262,236.002,247.002,236.002,247.002,247.000.40%1,400
Aug 13, 20262,244.002,246.002,231.002,238.002,238.00-0.13%1,600
Aug 12, 20262,239.002,245.002,239.002,241.002,241.000.09%600
Aug 10, 20262,229.002,240.002,229.002,239.002,239.00-0.04%1,000
Aug 7, 20262,230.002,248.002,230.002,240.002,240.002.00%6,400
Aug 6, 20262,202.002,220.002,196.002,196.002,196.00-0.27%2,400
Aug 5, 20262,219.002,219.002,202.002,202.002,202.00-0.77%1,100
Aug 4, 20262,220.002,221.002,219.002,219.002,219.00-0.18%800
Aug 3, 20262,210.002,223.002,206.002,223.002,223.000.54%1,000
Jul 31, 20262,211.002,211.002,211.002,211.002,211.000.14%300
Jul 30, 20262,222.002,222.002,207.002,208.002,208.00-0.63%900
Jul 29, 20262,234.002,234.002,198.002,222.002,222.001.09%1,600
Jul 28, 20262,215.002,215.002,197.002,198.002,198.000.05%1,400
Jul 27, 20262,200.002,210.002,197.002,197.002,197.000.37%1,200
Jul 24, 20262,185.002,189.002,185.002,189.002,189.000.27%400
Jul 23, 20262,183.002,183.002,183.002,183.002,183.00-0.37%100
Jul 22, 20262,194.002,194.002,183.002,191.002,191.000.46%1,000
Jul 21, 20262,194.002,194.002,178.002,181.002,181.00-0.09%700