MORESCO Corporation (TYO:5018)
Japan · Delayed Price · Currency is JPY 2,250.00
+10.00 (0.45%)
Aug 6, 2026, 11:30 AM JST
MORESCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,186.00 | 2,251.00 | 2,186.00 | 2,240.00 | 2,240.00 | 3.04% | 37,100 |
| Aug 4, 2026 | 2,166.00 | 2,190.00 | 2,122.00 | 2,174.00 | 2,174.00 | 2.74% | 27,300 |
| Aug 3, 2026 | 2,142.00 | 2,168.00 | 2,090.00 | 2,116.00 | 2,116.00 | -2.26% | 33,900 |
| Jul 31, 2026 | 2,194.00 | 2,210.00 | 2,159.00 | 2,165.00 | 2,165.00 | 0.98% | 35,700 |
| Jul 30, 2026 | 2,120.00 | 2,168.00 | 2,100.00 | 2,144.00 | 2,144.00 | -0.46% | 23,700 |
| Jul 29, 2026 | 2,103.00 | 2,177.00 | 2,073.00 | 2,154.00 | 2,154.00 | 1.60% | 36,000 |
| Jul 28, 2026 | 2,128.00 | 2,141.00 | 2,075.00 | 2,120.00 | 2,120.00 | -1.30% | 48,100 |
| Jul 27, 2026 | 2,136.00 | 2,180.00 | 2,104.00 | 2,148.00 | 2,148.00 | 2.63% | 54,200 |
| Jul 24, 2026 | 2,115.00 | 2,153.00 | 2,065.00 | 2,093.00 | 2,093.00 | -2.20% | 39,200 |
| Jul 23, 2026 | 2,160.00 | 2,231.00 | 2,111.00 | 2,140.00 | 2,140.00 | -0.93% | 36,500 |
| Jul 22, 2026 | 2,210.00 | 2,210.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.10% | 30,000 |
| Jul 21, 2026 | 2,081.00 | 2,184.00 | 2,075.00 | 2,184.00 | 2,184.00 | 5.05% | 46,600 |
| Jul 17, 2026 | 2,014.00 | 2,081.00 | 1,985.00 | 2,079.00 | 2,079.00 | 0.73% | 75,700 |
| Jul 16, 2026 | 2,125.00 | 2,149.00 | 2,060.00 | 2,064.00 | 2,064.00 | -4.84% | 55,100 |
| Jul 15, 2026 | 2,150.00 | 2,203.00 | 2,133.00 | 2,169.00 | 2,169.00 | -0.05% | 57,500 |
| 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 |