MORESCO Corporation (TYO:5018)
Japan · Delayed Price · Currency is JPY 2,170.00
+42.00 (1.97%)
Jul 14, 2026, 3:30 PM JST
MORESCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,122.00 | 2,200.00 | 2,100.00 | 2,170.00 | 2,170.00 | 1.97% | 64,000 |
| Jul 13, 2026 | 2,321.00 | 2,381.00 | 2,128.00 | 2,128.00 | 2,128.00 | -8.28% | 323,400 |
| Jul 10, 2026 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 20.83% | 37,800 |
| Jul 9, 2026 | 1,865.00 | 1,926.00 | 1,833.00 | 1,920.00 | 1,920.00 | 2.89% | 37,400 |
| Jul 8, 2026 | 1,890.00 | 1,914.00 | 1,866.00 | 1,866.00 | 1,866.00 | -1.94% | 17,300 |
| Jul 7, 2026 | 1,940.00 | 1,940.00 | 1,897.00 | 1,903.00 | 1,903.00 | -1.91% | 9,700 |
| Jul 6, 2026 | 1,920.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,940.00 | 1.09% | 14,900 |
| Jul 3, 2026 | 1,922.00 | 1,958.00 | 1,911.00 | 1,919.00 | 1,919.00 | -1.18% | 7,400 |
| Jul 2, 2026 | 2,004.00 | 2,004.00 | 1,942.00 | 1,942.00 | 1,942.00 | -3.24% | 14,000 |
| Jul 1, 2026 | 1,911.00 | 2,019.00 | 1,911.00 | 2,007.00 | 2,007.00 | 5.19% | 44,900 |
| Jun 30, 2026 | 1,882.00 | 1,920.00 | 1,855.00 | 1,908.00 | 1,908.00 | 1.81% | 19,300 |
| Jun 29, 2026 | 1,829.00 | 1,874.00 | 1,821.00 | 1,874.00 | 1,874.00 | 3.54% | 18,200 |
| Jun 26, 2026 | 1,810.00 | 1,828.00 | 1,795.00 | 1,810.00 | 1,810.00 | -1.52% | 12,400 |
| Jun 25, 2026 | 1,862.00 | 1,862.00 | 1,820.00 | 1,838.00 | 1,838.00 | 0.88% | 12,200 |
| Jun 24, 2026 | 1,813.00 | 1,857.00 | 1,800.00 | 1,822.00 | 1,822.00 | 0.16% | 8,400 |
| Jun 23, 2026 | 1,884.00 | 1,884.00 | 1,819.00 | 1,819.00 | 1,819.00 | -3.45% | 18,300 |
| Jun 22, 2026 | 1,940.00 | 1,960.00 | 1,873.00 | 1,884.00 | 1,884.00 | -2.48% | 16,800 |
| Jun 19, 2026 | 1,950.00 | 1,980.00 | 1,915.00 | 1,932.00 | 1,932.00 | 0.78% | 22,000 |
| Jun 18, 2026 | 1,895.00 | 1,920.00 | 1,872.00 | 1,917.00 | 1,917.00 | 1.59% | 14,700 |
| Jun 17, 2026 | 1,850.00 | 1,900.00 | 1,850.00 | 1,887.00 | 1,887.00 | 1.18% | 6,100 |
| Jun 16, 2026 | 1,932.00 | 1,944.00 | 1,848.00 | 1,865.00 | 1,865.00 | -1.74% | 27,900 |
| Jun 15, 2026 | 1,815.00 | 1,898.00 | 1,801.00 | 1,898.00 | 1,898.00 | 6.93% | 19,000 |
| Jun 12, 2026 | 1,821.00 | 1,821.00 | 1,769.00 | 1,775.00 | 1,775.00 | 1.37% | 7,400 |
| Jun 11, 2026 | 1,771.00 | 1,778.00 | 1,730.00 | 1,751.00 | 1,751.00 | -2.51% | 13,400 |
| Jun 10, 2026 | 1,838.00 | 1,838.00 | 1,785.00 | 1,796.00 | 1,796.00 | -2.29% | 18,000 |
| Jun 9, 2026 | 1,826.00 | 1,845.00 | 1,820.00 | 1,838.00 | 1,838.00 | 1.72% | 9,800 |
| Jun 8, 2026 | 1,820.00 | 1,849.00 | 1,800.00 | 1,807.00 | 1,807.00 | -4.74% | 19,200 |
| Jun 5, 2026 | 1,872.00 | 1,910.00 | 1,872.00 | 1,897.00 | 1,897.00 | 1.93% | 10,700 |
| Jun 4, 2026 | 1,852.00 | 1,899.00 | 1,845.00 | 1,861.00 | 1,861.00 | - | 8,900 |
| Jun 3, 2026 | 1,854.00 | 1,901.00 | 1,851.00 | 1,861.00 | 1,861.00 | -1.74% | 14,600 |
| Jun 2, 2026 | 1,904.00 | 1,930.00 | 1,833.00 | 1,894.00 | 1,894.00 | -2.57% | 33,500 |
| Jun 1, 2026 | 1,970.00 | 1,970.00 | 1,927.00 | 1,944.00 | 1,944.00 | -1.37% | 20,000 |
| May 29, 2026 | 2,046.00 | 2,050.00 | 1,951.00 | 1,971.00 | 1,971.00 | -3.81% | 46,900 |
| May 28, 2026 | 1,885.00 | 2,049.00 | 1,871.00 | 2,049.00 | 2,049.00 | 7.96% | 125,100 |
| May 27, 2026 | 1,779.00 | 1,898.00 | 1,779.00 | 1,898.00 | 1,898.00 | 6.69% | 73,800 |
| May 26, 2026 | 1,734.00 | 1,800.00 | 1,709.00 | 1,779.00 | 1,779.00 | 3.25% | 65,600 |
| May 25, 2026 | 1,701.00 | 1,746.00 | 1,696.00 | 1,723.00 | 1,723.00 | 3.24% | 26,800 |
| May 22, 2026 | 1,630.00 | 1,677.00 | 1,630.00 | 1,669.00 | 1,669.00 | 1.58% | 18,900 |
| May 21, 2026 | 1,616.00 | 1,665.00 | 1,616.00 | 1,643.00 | 1,643.00 | 2.37% | 19,400 |
| May 20, 2026 | 1,645.00 | 1,665.00 | 1,598.00 | 1,605.00 | 1,605.00 | -2.43% | 27,900 |
| May 19, 2026 | 1,670.00 | 1,696.00 | 1,632.00 | 1,645.00 | 1,645.00 | -1.85% | 27,100 |
| May 18, 2026 | 1,720.00 | 1,720.00 | 1,676.00 | 1,676.00 | 1,676.00 | -2.56% | 18,600 |
| May 15, 2026 | 1,753.00 | 1,780.00 | 1,700.00 | 1,720.00 | 1,720.00 | -2.22% | 22,800 |
| May 14, 2026 | 1,794.00 | 1,804.00 | 1,759.00 | 1,759.00 | 1,759.00 | -1.24% | 11,700 |
| 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 |