MORESCO Corporation (TYO:5018)
Japan · Delayed Price · Currency is JPY 1,288.00
-26.00 (-1.98%)
Aug 29, 2025, 2:44 PM JST
MORESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,317.00 | 1,317.00 | 1,314.00 | 1,314.00 | - | - | 26,700 |
| Aug 28, 2025 | 1,310.00 | 1,315.00 | 1,305.00 | 1,314.00 | 1,314.00 | -1.43% | 24,700 |
| Aug 27, 2025 | 1,348.00 | 1,350.00 | 1,333.00 | 1,333.00 | 1,313.00 | -1.19% | 33,700 |
| Aug 26, 2025 | 1,349.00 | 1,349.00 | 1,340.00 | 1,349.00 | 1,328.76 | - | 10,000 |
| Aug 25, 2025 | 1,340.00 | 1,349.00 | 1,337.00 | 1,349.00 | 1,328.76 | 1.12% | 20,100 |
| Aug 22, 2025 | 1,335.00 | 1,335.00 | 1,330.00 | 1,334.00 | 1,313.98 | 0.23% | 9,000 |
| Aug 21, 2025 | 1,330.00 | 1,335.00 | 1,328.00 | 1,331.00 | 1,311.03 | 0.38% | 12,100 |
| Aug 20, 2025 | 1,325.00 | 1,329.00 | 1,322.00 | 1,326.00 | 1,306.11 | 0.38% | 11,000 |
| Aug 19, 2025 | 1,325.00 | 1,328.00 | 1,320.00 | 1,321.00 | 1,301.18 | -0.15% | 5,800 |
| Aug 18, 2025 | 1,325.00 | 1,329.00 | 1,321.00 | 1,323.00 | 1,303.15 | 0.92% | 12,900 |
| Aug 15, 2025 | 1,303.00 | 1,313.00 | 1,301.00 | 1,311.00 | 1,291.33 | 0.61% | 6,200 |
| Aug 14, 2025 | 1,300.00 | 1,303.00 | 1,295.00 | 1,303.00 | 1,283.45 | 0.15% | 8,600 |
| Aug 13, 2025 | 1,312.00 | 1,312.00 | 1,300.00 | 1,301.00 | 1,281.48 | -0.69% | 14,800 |
| Aug 12, 2025 | 1,318.00 | 1,320.00 | 1,309.00 | 1,310.00 | 1,290.35 | -0.61% | 11,500 |
| Aug 8, 2025 | 1,328.00 | 1,332.00 | 1,317.00 | 1,318.00 | 1,298.23 | -0.53% | 13,200 |
| Aug 7, 2025 | 1,338.00 | 1,338.00 | 1,325.00 | 1,325.00 | 1,305.12 | -0.38% | 11,700 |
| Aug 6, 2025 | 1,319.00 | 1,346.00 | 1,316.00 | 1,330.00 | 1,310.05 | 0.91% | 31,400 |
| Aug 5, 2025 | 1,310.00 | 1,324.00 | 1,307.00 | 1,318.00 | 1,298.23 | 0.76% | 20,600 |
| Aug 4, 2025 | 1,293.00 | 1,308.00 | 1,293.00 | 1,308.00 | 1,288.38 | 0.77% | 17,100 |
| Aug 1, 2025 | 1,300.00 | 1,300.00 | 1,294.00 | 1,298.00 | 1,278.53 | -0.15% | 7,300 |
| Jul 31, 2025 | 1,299.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,280.50 | 0.54% | 7,600 |
| Jul 30, 2025 | 1,288.00 | 1,296.00 | 1,282.00 | 1,293.00 | 1,273.60 | 0.23% | 11,600 |
| Jul 29, 2025 | 1,281.00 | 1,290.00 | 1,281.00 | 1,290.00 | 1,270.65 | 0.78% | 12,200 |
| Jul 28, 2025 | 1,290.00 | 1,290.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.47% | 14,600 |
| Jul 25, 2025 | 1,269.00 | 1,285.00 | 1,267.00 | 1,274.00 | 1,274.00 | 0.63% | 36,000 |
| Jul 24, 2025 | 1,259.00 | 1,266.00 | 1,256.00 | 1,266.00 | 1,266.00 | 1.12% | 13,300 |
| Jul 23, 2025 | 1,255.00 | 1,255.00 | 1,245.00 | 1,252.00 | 1,252.00 | 0.32% | 22,900 |
| Jul 22, 2025 | 1,250.00 | 1,254.00 | 1,243.00 | 1,248.00 | 1,248.00 | -0.08% | 16,400 |
| Jul 18, 2025 | 1,250.00 | 1,252.00 | 1,246.00 | 1,249.00 | 1,249.00 | 0.08% | 11,800 |
| Jul 17, 2025 | 1,240.00 | 1,250.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.65% | 12,700 |
| Jul 16, 2025 | 1,249.00 | 1,249.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.40% | 1,800 |
| Jul 15, 2025 | 1,240.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | 0.40% | 4,000 |
| Jul 14, 2025 | 1,248.00 | 1,248.00 | 1,235.00 | 1,240.00 | 1,240.00 | 0.08% | 7,100 |
| Jul 11, 2025 | 1,250.00 | 1,250.00 | 1,233.00 | 1,239.00 | 1,239.00 | -0.40% | 21,300 |
| Jul 10, 2025 | 1,233.00 | 1,244.00 | 1,233.00 | 1,244.00 | 1,244.00 | 1.39% | 12,000 |
| Jul 9, 2025 | 1,226.00 | 1,229.00 | 1,224.00 | 1,227.00 | 1,227.00 | 0.08% | 2,200 |
| Jul 8, 2025 | 1,223.00 | 1,236.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.33% | 4,200 |
| Jul 7, 2025 | 1,221.00 | 1,226.00 | 1,221.00 | 1,222.00 | 1,222.00 | 0.33% | 1,900 |
| Jul 4, 2025 | 1,229.00 | 1,229.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.08% | 6,300 |
| Jul 3, 2025 | 1,221.00 | 1,223.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.16% | 8,600 |
| Jul 2, 2025 | 1,229.00 | 1,237.00 | 1,220.00 | 1,221.00 | 1,221.00 | -1.05% | 7,200 |
| Jul 1, 2025 | 1,233.00 | 1,234.00 | 1,224.00 | 1,234.00 | 1,234.00 | 0.08% | 3,800 |
| Jun 30, 2025 | 1,247.00 | 1,250.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1.15% | 14,700 |
| Jun 27, 2025 | 1,224.00 | 1,233.00 | 1,216.00 | 1,219.00 | 1,219.00 | -0.41% | 7,900 |
| Jun 26, 2025 | 1,231.00 | 1,231.00 | 1,222.00 | 1,224.00 | 1,224.00 | -0.49% | 6,100 |
| Jun 25, 2025 | 1,229.00 | 1,230.00 | 1,221.00 | 1,230.00 | 1,230.00 | 0.33% | 5,200 |
| Jun 24, 2025 | 1,230.00 | 1,230.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.57% | 2,400 |
| Jun 23, 2025 | 1,230.00 | 1,230.00 | 1,217.00 | 1,219.00 | 1,219.00 | -0.41% | 3,000 |
| Jun 20, 2025 | 1,228.00 | 1,228.00 | 1,222.00 | 1,224.00 | 1,224.00 | 0.08% | 2,100 |
| Jun 19, 2025 | 1,226.00 | 1,228.00 | 1,222.00 | 1,223.00 | 1,223.00 | -0.24% | 3,400 |