MORESCO Corporation (TYO:5018)
Japan · Delayed Price · Currency is JPY 1,759.00
-22.00 (-1.24%)
May 14, 2026, 3:30 PM JST
MORESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,794.00 | 1,804.00 | 1,791.00 | 1,794.00 | - | 0.73% | 3,900 |
| May 13, 2026 | 1,765.00 | 1,787.00 | 1,756.00 | 1,781.00 | 1,781.00 | 0.91% | 12,200 |
| May 12, 2026 | 1,778.00 | 1,815.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.28% | 32,200 |
| May 11, 2026 | 1,744.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 0.92% | 11,400 |
| May 8, 2026 | 1,722.00 | 1,744.00 | 1,693.00 | 1,744.00 | 1,744.00 | 0.46% | 17,100 |
| May 7, 2026 | 1,748.00 | 1,757.00 | 1,722.00 | 1,736.00 | 1,736.00 | 2.42% | 24,300 |
| May 1, 2026 | 1,717.00 | 1,717.00 | 1,688.00 | 1,695.00 | 1,695.00 | -1.28% | 9,700 |
| Apr 30, 2026 | 1,706.00 | 1,717.00 | 1,682.00 | 1,717.00 | 1,717.00 | 0.12% | 17,900 |
| Apr 28, 2026 | 1,714.00 | 1,725.00 | 1,701.00 | 1,715.00 | 1,715.00 | 0.76% | 13,100 |
| Apr 27, 2026 | 1,684.00 | 1,709.00 | 1,661.00 | 1,702.00 | 1,702.00 | 1.49% | 27,100 |
| Apr 24, 2026 | 1,706.00 | 1,706.00 | 1,673.00 | 1,677.00 | 1,677.00 | -1.70% | 21,600 |
| Apr 23, 2026 | 1,692.00 | 1,712.00 | 1,684.00 | 1,706.00 | 1,706.00 | 0.59% | 21,000 |
| Apr 22, 2026 | 1,718.00 | 1,719.00 | 1,682.00 | 1,696.00 | 1,696.00 | -1.17% | 24,900 |
| Apr 21, 2026 | 1,725.00 | 1,751.00 | 1,712.00 | 1,716.00 | 1,716.00 | -0.58% | 20,400 |
| Apr 20, 2026 | 1,766.00 | 1,766.00 | 1,721.00 | 1,726.00 | 1,726.00 | -1.54% | 29,300 |
| Apr 17, 2026 | 1,747.00 | 1,771.00 | 1,734.00 | 1,753.00 | 1,753.00 | 1.21% | 45,000 |
| Apr 16, 2026 | 1,760.00 | 1,770.00 | 1,718.00 | 1,732.00 | 1,732.00 | -0.35% | 42,200 |
| Apr 15, 2026 | 1,703.00 | 1,806.00 | 1,703.00 | 1,738.00 | 1,738.00 | -1.42% | 68,400 |
| Apr 14, 2026 | 1,797.00 | 1,820.00 | 1,756.00 | 1,763.00 | 1,763.00 | -0.06% | 93,100 |
| Apr 13, 2026 | 1,854.00 | 1,860.00 | 1,746.00 | 1,764.00 | 1,764.00 | -4.85% | 94,300 |
| Apr 10, 2026 | 1,865.00 | 1,880.00 | 1,850.00 | 1,854.00 | 1,854.00 | -0.32% | 17,200 |
| Apr 9, 2026 | 1,913.00 | 1,924.00 | 1,847.00 | 1,860.00 | 1,860.00 | -2.11% | 26,600 |
| Apr 8, 2026 | 1,880.00 | 1,914.00 | 1,868.00 | 1,900.00 | 1,900.00 | 3.66% | 36,600 |
| Apr 7, 2026 | 1,835.00 | 1,858.00 | 1,822.00 | 1,833.00 | 1,833.00 | 0.27% | 23,300 |
| Apr 6, 2026 | 1,817.00 | 1,842.00 | 1,810.00 | 1,828.00 | 1,828.00 | 0.66% | 24,900 |
| Apr 3, 2026 | 1,819.00 | 1,847.00 | 1,812.00 | 1,816.00 | 1,816.00 | 0.94% | 28,400 |
| Apr 2, 2026 | 1,873.00 | 1,877.00 | 1,795.00 | 1,799.00 | 1,799.00 | -2.97% | 24,900 |
| Apr 1, 2026 | 1,869.00 | 1,875.00 | 1,842.00 | 1,854.00 | 1,854.00 | 2.60% | 20,900 |
| Mar 31, 2026 | 1,800.00 | 1,872.00 | 1,787.00 | 1,807.00 | 1,807.00 | 0.67% | 49,300 |
| Mar 30, 2026 | 1,770.00 | 1,807.00 | 1,767.00 | 1,795.00 | 1,795.00 | -2.76% | 34,300 |
| Mar 27, 2026 | 1,827.00 | 1,862.00 | 1,820.00 | 1,846.00 | 1,846.00 | -0.59% | 27,400 |
| Mar 26, 2026 | 1,873.00 | 1,887.00 | 1,838.00 | 1,857.00 | 1,857.00 | -0.80% | 18,600 |
| Mar 25, 2026 | 1,850.00 | 1,896.00 | 1,845.00 | 1,872.00 | 1,872.00 | 1.96% | 28,100 |
| Mar 24, 2026 | 1,826.00 | 1,839.00 | 1,793.00 | 1,836.00 | 1,836.00 | 4.56% | 35,600 |
| Mar 23, 2026 | 1,787.00 | 1,804.00 | 1,750.00 | 1,756.00 | 1,756.00 | -6.65% | 60,700 |
| Mar 19, 2026 | 1,950.00 | 1,950.00 | 1,875.00 | 1,881.00 | 1,881.00 | -5.95% | 45,800 |
| Mar 18, 2026 | 1,941.00 | 2,000.00 | 1,938.00 | 2,000.00 | 2,000.00 | 2.88% | 27,400 |
| Mar 17, 2026 | 1,997.00 | 2,019.00 | 1,927.00 | 1,944.00 | 1,944.00 | -3.04% | 39,600 |
| Mar 16, 2026 | 1,950.00 | 2,007.00 | 1,942.00 | 2,005.00 | 2,005.00 | 2.19% | 30,900 |
| Mar 13, 2026 | 1,942.00 | 1,986.00 | 1,935.00 | 1,962.00 | 1,962.00 | -1.75% | 26,500 |
| Mar 12, 2026 | 2,045.00 | 2,045.00 | 1,985.00 | 1,997.00 | 1,997.00 | -3.48% | 33,200 |
| Mar 11, 2026 | 2,033.00 | 2,090.00 | 2,033.00 | 2,069.00 | 2,069.00 | 1.82% | 40,100 |
| Mar 10, 2026 | 2,000.00 | 2,066.00 | 1,997.00 | 2,032.00 | 2,032.00 | 3.46% | 39,200 |
| Mar 9, 2026 | 1,951.00 | 1,974.00 | 1,915.00 | 1,964.00 | 1,964.00 | -5.76% | 81,000 |
| Mar 6, 2026 | 2,060.00 | 2,100.00 | 2,026.00 | 2,084.00 | 2,084.00 | 1.07% | 52,600 |
| Mar 5, 2026 | 2,033.00 | 2,077.00 | 1,982.00 | 2,062.00 | 2,062.00 | 7.62% | 100,800 |
| Mar 4, 2026 | 1,988.00 | 2,000.00 | 1,886.00 | 1,916.00 | 1,916.00 | -6.67% | 97,300 |
| 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 |