Skip to main content
logo
Morishita Jintan Co., Ltd. (TYO:4524)
Japan flag Japan · Delayed Price · Currency is JPY
2,206.00
-13.00 (-0.59%)
May 8, 2026, 3:16 PM JST

Morishita Jintan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,219.002,219.002,206.002,206.002,206.00-0.59%1,500
May 7, 20262,234.002,237.002,217.002,219.002,219.00-0.05%2,200
May 1, 20262,225.002,233.002,220.002,220.002,220.00-0.63%1,000
Apr 30, 20262,235.002,235.002,220.002,234.002,234.00-0.04%1,000
Apr 28, 20262,235.002,235.002,235.002,235.002,235.000.68%200
Apr 27, 20262,226.002,226.002,219.002,220.002,220.00-1,200
Apr 24, 20262,225.002,228.002,220.002,220.002,220.00-0.22%2,400
Apr 23, 20262,232.002,232.002,225.002,225.002,225.00-0.80%1,200
Apr 22, 20262,233.002,245.002,231.002,243.002,243.000.49%900
Apr 21, 20262,235.002,237.002,230.002,232.002,232.00-0.04%400
Apr 20, 20262,229.002,240.002,227.002,233.002,233.000.22%1,800
Apr 17, 20262,228.002,228.002,225.002,228.002,228.000.22%300
Apr 16, 20262,228.002,228.002,223.002,223.002,223.000.05%500
Apr 15, 20262,225.002,225.002,220.002,222.002,222.00-0.13%1,500
Apr 14, 20262,222.002,225.002,218.002,225.002,225.000.23%1,200
Apr 13, 20262,225.002,225.002,215.002,220.002,220.00-1,400
Apr 10, 20262,225.002,225.002,217.002,220.002,220.00-0.22%1,300
Apr 9, 20262,216.002,225.002,216.002,225.002,225.000.41%800
Apr 8, 20262,222.002,225.002,215.002,216.002,216.000.23%1,600
Apr 7, 20262,219.002,220.002,211.002,211.002,211.00-0.36%1,100
Apr 6, 20262,204.002,225.002,204.002,219.002,219.000.68%2,500
Apr 3, 20262,212.002,219.002,204.002,204.002,204.00-0.27%2,000
Apr 2, 20262,224.002,231.002,210.002,210.002,210.00-0.23%3,400
Apr 1, 20262,225.002,229.002,204.002,215.002,215.00-0.45%5,000
Mar 31, 20262,242.002,247.002,225.002,225.002,225.00-0.67%4,300
Mar 30, 20262,216.002,251.002,205.002,240.002,240.00-3.90%4,000
Mar 27, 20262,337.002,369.002,331.002,331.002,266.00-0.47%5,200
Mar 26, 20262,329.002,342.002,329.002,342.002,276.690.56%2,000
Mar 25, 20262,321.002,329.002,317.002,329.002,264.060.34%2,500
Mar 24, 20262,306.002,323.002,296.002,321.002,256.281.00%1,500
Mar 23, 20262,299.002,323.002,296.002,298.002,233.92-0.04%2,500
Mar 19, 20262,329.002,329.002,295.002,299.002,234.89-1.16%4,500
Mar 18, 20262,315.002,326.002,310.002,326.002,261.140.48%1,800
Mar 17, 20262,313.002,315.002,310.002,315.002,250.450.09%700
Mar 16, 20262,316.002,316.002,298.002,313.002,248.500.52%2,100
Mar 13, 20262,299.002,320.002,299.002,301.002,236.84-0.26%2,300
Mar 12, 20262,321.002,321.002,306.002,307.002,242.67-0.47%2,300
Mar 11, 20262,315.002,322.002,315.002,318.002,253.360.13%1,700
Mar 10, 20262,330.002,332.002,313.002,315.002,250.45-0.56%2,300
Mar 9, 20262,318.002,328.002,290.002,328.002,263.080.13%3,800
Mar 6, 20262,331.002,331.002,310.002,325.002,260.17-0.04%1,900
Mar 5, 20262,308.002,326.002,302.002,326.002,261.141.39%3,200
Mar 4, 20262,300.002,300.002,292.002,294.002,230.03-1.04%5,500
Mar 3, 20262,337.002,337.002,318.002,318.002,253.36-0.81%3,100
Mar 2, 20262,344.002,351.002,324.002,337.002,271.83-0.64%4,300
Feb 27, 20262,336.002,360.002,336.002,352.002,286.41-0.17%2,000
Feb 26, 20262,358.002,390.002,323.002,356.002,290.30-0.17%6,200
Feb 25, 20262,360.002,367.002,357.002,360.002,294.190.51%3,900
Feb 24, 20262,340.002,349.002,322.002,348.002,282.531.21%2,700
Feb 20, 20262,335.002,335.002,315.002,320.002,255.31-0.26%2,000