MORESCO Corporation (TYO:5018)
Japan · Delayed Price · Currency is JPY 1,958.00
+46.00 (2.41%)
At close: Feb 6, 2026
MORESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,900.00 | 1,965.00 | 1,888.00 | 1,958.00 | 1,958.00 | 2.41% | 64,600 |
| Feb 5, 2026 | 1,888.00 | 1,950.00 | 1,888.00 | 1,912.00 | 1,912.00 | 1.22% | 65,500 |
| Feb 4, 2026 | 1,880.00 | 1,910.00 | 1,861.00 | 1,889.00 | 1,889.00 | 0.91% | 71,000 |
| Feb 3, 2026 | 1,850.00 | 1,880.00 | 1,848.00 | 1,872.00 | 1,872.00 | 1.74% | 29,800 |
| Feb 2, 2026 | 1,885.00 | 1,891.00 | 1,840.00 | 1,840.00 | 1,840.00 | -2.75% | 82,500 |
| Jan 30, 2026 | 1,944.00 | 1,945.00 | 1,878.00 | 1,892.00 | 1,892.00 | -1.97% | 87,600 |
| Jan 29, 2026 | 1,962.00 | 2,023.00 | 1,882.00 | 1,930.00 | 1,930.00 | 5.06% | 227,600 |
| Jan 28, 2026 | 1,869.00 | 1,873.00 | 1,818.00 | 1,837.00 | 1,837.00 | -2.03% | 54,000 |
| Jan 27, 2026 | 1,900.00 | 1,917.00 | 1,865.00 | 1,875.00 | 1,875.00 | -0.90% | 38,400 |
| Jan 26, 2026 | 1,936.00 | 1,936.00 | 1,862.00 | 1,892.00 | 1,892.00 | -3.32% | 80,400 |
| Jan 23, 2026 | 1,926.00 | 1,989.00 | 1,854.00 | 1,957.00 | 1,957.00 | 2.62% | 111,600 |
| Jan 22, 2026 | 1,990.00 | 1,994.00 | 1,892.00 | 1,907.00 | 1,907.00 | -2.00% | 103,700 |
| Jan 21, 2026 | 1,870.00 | 1,970.00 | 1,822.00 | 1,946.00 | 1,946.00 | 3.90% | 135,400 |
| Jan 20, 2026 | 1,815.00 | 1,873.00 | 1,805.00 | 1,873.00 | 1,873.00 | 4.52% | 84,700 |
| Jan 19, 2026 | 1,812.00 | 1,815.00 | 1,750.00 | 1,792.00 | 1,792.00 | -0.50% | 49,300 |
| Jan 16, 2026 | 1,724.00 | 1,805.00 | 1,717.00 | 1,801.00 | 1,801.00 | 4.95% | 98,400 |
| Jan 15, 2026 | 1,753.00 | 1,753.00 | 1,661.00 | 1,716.00 | 1,716.00 | -2.11% | 97,000 |
| Jan 14, 2026 | 1,648.00 | 1,761.00 | 1,616.00 | 1,753.00 | 1,753.00 | 14.73% | 176,100 |
| Jan 13, 2026 | 1,544.00 | 1,547.00 | 1,525.00 | 1,528.00 | 1,528.00 | -0.78% | 37,700 |
| Jan 9, 2026 | 1,552.00 | 1,552.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.32% | 11,700 |
| Jan 8, 2026 | 1,545.00 | 1,554.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 7,100 |
| Jan 7, 2026 | 1,557.00 | 1,575.00 | 1,538.00 | 1,545.00 | 1,545.00 | -1.02% | 24,200 |
| Jan 6, 2026 | 1,573.00 | 1,581.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.57% | 25,200 |
| Jan 5, 2026 | 1,550.00 | 1,572.00 | 1,547.00 | 1,570.00 | 1,570.00 | 2.48% | 37,700 |
| Dec 30, 2025 | 1,543.00 | 1,544.00 | 1,517.00 | 1,532.00 | 1,532.00 | 0.13% | 17,300 |
| Dec 29, 2025 | 1,494.00 | 1,538.00 | 1,488.00 | 1,530.00 | 1,530.00 | 3.45% | 39,900 |
| Dec 26, 2025 | 1,489.00 | 1,490.00 | 1,475.00 | 1,479.00 | 1,479.00 | 0.27% | 8,000 |
| Dec 25, 2025 | 1,496.00 | 1,497.00 | 1,450.00 | 1,475.00 | 1,475.00 | -0.61% | 17,100 |
| Dec 24, 2025 | 1,485.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,484.00 | -0.07% | 14,800 |
| Dec 23, 2025 | 1,453.00 | 1,485.00 | 1,448.00 | 1,485.00 | 1,485.00 | 2.63% | 38,500 |
| Dec 22, 2025 | 1,420.00 | 1,451.00 | 1,419.00 | 1,447.00 | 1,447.00 | 2.12% | 35,200 |
| Dec 19, 2025 | 1,407.00 | 1,417.00 | 1,403.00 | 1,417.00 | 1,417.00 | 0.71% | 10,000 |
| Dec 18, 2025 | 1,408.00 | 1,412.00 | 1,402.00 | 1,407.00 | 1,407.00 | 0.07% | 9,800 |
| Dec 17, 2025 | 1,401.00 | 1,410.00 | 1,401.00 | 1,406.00 | 1,406.00 | -0.14% | 5,900 |
| Dec 16, 2025 | 1,405.00 | 1,408.00 | 1,401.00 | 1,408.00 | 1,408.00 | 0.21% | 3,800 |
| Dec 15, 2025 | 1,396.00 | 1,405.00 | 1,391.00 | 1,405.00 | 1,405.00 | 0.43% | 7,100 |
| Dec 12, 2025 | 1,398.00 | 1,399.00 | 1,392.00 | 1,399.00 | 1,399.00 | 0.07% | 2,900 |
| Dec 11, 2025 | 1,399.00 | 1,405.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.07% | 10,300 |
| Dec 10, 2025 | 1,390.00 | 1,397.00 | 1,387.00 | 1,397.00 | 1,397.00 | 0.36% | 4,100 |
| Dec 9, 2025 | 1,393.00 | 1,395.00 | 1,385.00 | 1,392.00 | 1,392.00 | -0.07% | 4,000 |
| Dec 8, 2025 | 1,389.00 | 1,393.00 | 1,384.00 | 1,393.00 | 1,393.00 | 0.29% | 5,200 |
| Dec 5, 2025 | 1,388.00 | 1,389.00 | 1,382.00 | 1,389.00 | 1,389.00 | 0.07% | 4,200 |
| Dec 4, 2025 | 1,380.00 | 1,388.00 | 1,380.00 | 1,388.00 | 1,388.00 | 0.43% | 2,300 |
| Dec 3, 2025 | 1,387.00 | 1,388.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.36% | 2,000 |
| Dec 2, 2025 | 1,386.00 | 1,391.00 | 1,374.00 | 1,387.00 | 1,387.00 | - | 6,600 |
| Dec 1, 2025 | 1,412.00 | 1,412.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.21% | 12,300 |
| Nov 28, 2025 | 1,408.00 | 1,408.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.93% | 6,700 |
| Nov 27, 2025 | 1,383.00 | 1,405.00 | 1,383.00 | 1,391.00 | 1,391.00 | 0.58% | 23,000 |
| Nov 26, 2025 | 1,378.00 | 1,389.00 | 1,372.00 | 1,383.00 | 1,383.00 | 0.51% | 11,400 |
| Nov 25, 2025 | 1,382.00 | 1,382.00 | 1,358.00 | 1,376.00 | 1,376.00 | 0.73% | 12,800 |