Skip to main content
Morishita Jintan Co., Ltd. (TYO:4524)
Japan flag Japan · Delayed Price · Currency is JPY
2,208.00
-14.00 (-0.63%)
Nov 13, 2026, 3:22 PM JST

Morishita Jintan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,206.002,210.002,200.002,208.002,208.00-0.63%1,500
Nov 12, 20262,228.002,228.002,205.002,222.002,222.000.36%2,300
Nov 11, 20262,182.002,218.002,182.002,214.002,214.001.19%3,300
Nov 10, 20262,178.002,189.002,178.002,188.002,188.000.14%1,300
Nov 9, 20262,172.002,185.002,156.002,185.002,185.000.97%7,500
Nov 6, 20262,181.002,189.002,154.002,164.002,164.00-1.73%5,900
Nov 5, 20262,187.002,212.002,187.002,202.002,202.000.69%5,500
Nov 4, 20262,200.002,200.002,187.002,187.002,187.00-0.14%1,500
Nov 2, 20262,200.002,200.002,190.002,190.002,190.00-0.23%1,200
Oct 30, 20262,183.002,195.002,181.002,195.002,195.00-1.04%2,100
Oct 29, 20262,183.002,218.002,183.002,218.002,218.001.51%700
Oct 28, 20262,180.002,185.002,180.002,185.002,185.000.14%500
Oct 27, 20262,192.002,199.002,182.002,182.002,182.00-0.09%1,400
Oct 26, 20262,180.002,198.002,180.002,184.002,184.00-0.73%4,300
Oct 23, 20262,209.002,215.002,193.002,200.002,200.00-0.41%4,100
Oct 22, 20262,218.002,218.002,203.002,209.002,209.00-0.41%300
Oct 21, 20262,202.002,220.002,202.002,218.002,218.000.73%900
Oct 20, 20262,202.002,202.002,202.002,202.002,202.00-0.54%400
Oct 19, 20262,210.002,214.002,205.002,214.002,214.00-0.23%600
Oct 16, 20262,225.002,225.002,209.002,219.002,219.000.45%1,000
Oct 15, 20262,200.002,229.002,191.002,209.002,209.000.36%2,400
Oct 14, 20262,210.002,210.002,200.002,201.002,201.00-0.14%2,100
Oct 13, 20262,201.002,211.002,200.002,204.002,204.00-0.27%2,300
Oct 9, 20262,244.002,244.002,210.002,210.002,210.00-0.85%400
Oct 8, 20262,221.002,229.002,220.002,229.002,229.000.36%1,300
Oct 7, 20262,222.002,222.002,220.002,221.002,221.00-0.05%1,700
Oct 6, 20262,218.002,239.002,218.002,222.002,222.00-0.04%800
Oct 5, 20262,226.002,226.002,211.002,223.002,223.00-0.31%2,700
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