MORESCO Corporation (TYO:5018)
Japan · Delayed Price · Currency is JPY 1,916.00
-137.00 (-6.67%)
Mar 4, 2026, 3:30 PM JST
MORESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,988.00 | 2,000.00 | 1,895.00 | 1,901.00 | - | -7.40% | 58,000 |
| Mar 3, 2026 | 2,058.00 | 2,106.00 | 2,022.00 | 2,053.00 | 2,053.00 | -1.49% | 90,300 |
| Mar 2, 2026 | 2,086.00 | 2,143.00 | 2,071.00 | 2,084.00 | 2,084.00 | -4.40% | 86,900 |
| Feb 27, 2026 | 2,090.00 | 2,188.00 | 2,090.00 | 2,180.00 | 2,180.00 | 2.83% | 62,400 |
| Feb 26, 2026 | 2,105.00 | 2,139.00 | 2,081.00 | 2,120.00 | 2,120.00 | -0.93% | 104,800 |
| Feb 25, 2026 | 2,120.00 | 2,157.00 | 2,120.00 | 2,140.00 | 2,105.00 | 0.42% | 152,800 |
| Feb 24, 2026 | 2,102.00 | 2,168.00 | 2,100.00 | 2,131.00 | 2,096.15 | -0.37% | 81,500 |
| Feb 20, 2026 | 2,154.00 | 2,161.00 | 2,122.00 | 2,139.00 | 2,104.02 | -1.38% | 43,200 |
| Feb 19, 2026 | 2,186.00 | 2,197.00 | 2,144.00 | 2,169.00 | 2,133.53 | 0.32% | 52,000 |
| Feb 18, 2026 | 2,200.00 | 2,217.00 | 2,140.00 | 2,162.00 | 2,126.64 | -1.64% | 54,400 |
| Feb 17, 2026 | 2,192.00 | 2,223.00 | 2,148.00 | 2,198.00 | 2,162.05 | 0.23% | 90,200 |
| Feb 16, 2026 | 2,075.00 | 2,195.00 | 2,075.00 | 2,193.00 | 2,157.13 | 6.40% | 92,300 |
| Feb 13, 2026 | 2,060.00 | 2,083.00 | 2,025.00 | 2,061.00 | 2,027.29 | 0.54% | 67,800 |
| Feb 12, 2026 | 1,950.00 | 2,050.00 | 1,950.00 | 2,050.00 | 2,016.47 | 5.18% | 97,300 |
| Feb 10, 2026 | 1,962.00 | 1,972.00 | 1,947.00 | 1,949.00 | 1,917.12 | 0.46% | 29,700 |
| Feb 9, 2026 | 1,998.00 | 1,998.00 | 1,940.00 | 1,940.00 | 1,908.27 | -0.92% | 59,600 |
| Feb 6, 2026 | 1,900.00 | 1,965.00 | 1,888.00 | 1,958.00 | 1,925.98 | 2.41% | 64,600 |
| Feb 5, 2026 | 1,888.00 | 1,950.00 | 1,888.00 | 1,912.00 | 1,880.73 | 1.22% | 65,500 |
| Feb 4, 2026 | 1,880.00 | 1,910.00 | 1,861.00 | 1,889.00 | 1,858.11 | 0.91% | 71,000 |
| Feb 3, 2026 | 1,850.00 | 1,880.00 | 1,848.00 | 1,872.00 | 1,841.38 | 1.74% | 29,800 |
| Feb 2, 2026 | 1,885.00 | 1,891.00 | 1,840.00 | 1,840.00 | 1,809.91 | -2.75% | 82,500 |
| Jan 30, 2026 | 1,944.00 | 1,945.00 | 1,878.00 | 1,892.00 | 1,861.06 | -1.97% | 87,600 |
| Jan 29, 2026 | 1,962.00 | 2,023.00 | 1,882.00 | 1,930.00 | 1,898.43 | 5.06% | 227,600 |
| Jan 28, 2026 | 1,869.00 | 1,873.00 | 1,818.00 | 1,837.00 | 1,806.96 | -2.03% | 54,000 |
| Jan 27, 2026 | 1,900.00 | 1,917.00 | 1,865.00 | 1,875.00 | 1,844.33 | -0.90% | 38,400 |
| Jan 26, 2026 | 1,936.00 | 1,936.00 | 1,862.00 | 1,892.00 | 1,861.06 | -3.32% | 80,400 |
| Jan 23, 2026 | 1,926.00 | 1,989.00 | 1,854.00 | 1,957.00 | 1,924.99 | 2.62% | 111,600 |
| Jan 22, 2026 | 1,990.00 | 1,994.00 | 1,892.00 | 1,907.00 | 1,875.81 | -2.00% | 103,700 |
| Jan 21, 2026 | 1,870.00 | 1,970.00 | 1,822.00 | 1,946.00 | 1,914.17 | 3.90% | 135,400 |
| Jan 20, 2026 | 1,815.00 | 1,873.00 | 1,805.00 | 1,873.00 | 1,842.37 | 4.52% | 84,700 |
| Jan 19, 2026 | 1,812.00 | 1,815.00 | 1,750.00 | 1,792.00 | 1,762.69 | -0.50% | 49,300 |
| Jan 16, 2026 | 1,724.00 | 1,805.00 | 1,717.00 | 1,801.00 | 1,771.54 | 4.95% | 98,400 |
| Jan 15, 2026 | 1,753.00 | 1,753.00 | 1,661.00 | 1,716.00 | 1,687.93 | -2.11% | 97,000 |
| Jan 14, 2026 | 1,648.00 | 1,761.00 | 1,616.00 | 1,753.00 | 1,724.33 | 14.73% | 176,100 |
| Jan 13, 2026 | 1,544.00 | 1,547.00 | 1,525.00 | 1,528.00 | 1,503.01 | -0.78% | 37,700 |
| Jan 9, 2026 | 1,552.00 | 1,552.00 | 1,540.00 | 1,540.00 | 1,514.81 | -0.32% | 11,700 |
| Jan 8, 2026 | 1,545.00 | 1,554.00 | 1,545.00 | 1,545.00 | 1,519.73 | - | 7,100 |
| Jan 7, 2026 | 1,557.00 | 1,575.00 | 1,538.00 | 1,545.00 | 1,519.73 | -1.02% | 24,200 |
| Jan 6, 2026 | 1,573.00 | 1,581.00 | 1,561.00 | 1,561.00 | 1,535.47 | -0.57% | 25,200 |
| Jan 5, 2026 | 1,550.00 | 1,572.00 | 1,547.00 | 1,570.00 | 1,544.32 | 2.48% | 37,700 |
| Dec 30, 2025 | 1,543.00 | 1,544.00 | 1,517.00 | 1,532.00 | 1,506.94 | 0.13% | 17,300 |
| Dec 29, 2025 | 1,494.00 | 1,538.00 | 1,488.00 | 1,530.00 | 1,504.98 | 3.45% | 39,900 |
| Dec 26, 2025 | 1,489.00 | 1,490.00 | 1,475.00 | 1,479.00 | 1,454.81 | 0.27% | 8,000 |
| Dec 25, 2025 | 1,496.00 | 1,497.00 | 1,450.00 | 1,475.00 | 1,450.88 | -0.61% | 17,100 |
| Dec 24, 2025 | 1,485.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,459.73 | -0.07% | 14,800 |
| Dec 23, 2025 | 1,453.00 | 1,485.00 | 1,448.00 | 1,485.00 | 1,460.71 | 2.63% | 38,500 |
| Dec 22, 2025 | 1,420.00 | 1,451.00 | 1,419.00 | 1,447.00 | 1,423.33 | 2.12% | 35,200 |
| Dec 19, 2025 | 1,407.00 | 1,417.00 | 1,403.00 | 1,417.00 | 1,393.82 | 0.71% | 10,000 |
| Dec 18, 2025 | 1,408.00 | 1,412.00 | 1,402.00 | 1,407.00 | 1,383.99 | 0.07% | 9,800 |
| Dec 17, 2025 | 1,401.00 | 1,410.00 | 1,401.00 | 1,406.00 | 1,383.00 | -0.14% | 5,900 |