Skip to main content
logo
MORESCO Corporation (TYO:5018)
Japan flag Japan · Delayed Price · Currency is JPY
2,361.00
-13.00 (-0.55%)
Sep 25, 2026, 3:30 PM JST

MORESCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,368.002,394.002,354.002,361.002,361.00-0.55%12,300
Sep 24, 20262,399.002,399.002,356.002,374.002,374.00-1.04%13,300
Sep 18, 20262,360.002,399.002,360.002,399.002,399.001.65%8,200
Sep 17, 20262,396.002,412.002,352.002,360.002,360.00-0.97%7,200
Sep 16, 20262,362.002,420.002,362.002,383.002,383.000.38%21,200
Sep 15, 20262,313.002,380.002,313.002,374.002,374.002.59%14,500
Sep 14, 20262,338.002,338.002,300.002,314.002,314.00-1.03%7,500
Sep 11, 20262,312.002,345.002,305.002,338.002,338.00-0.64%5,700
Sep 10, 20262,320.002,364.002,297.002,353.002,353.000.60%13,300
Sep 9, 20262,275.002,368.002,272.002,339.002,339.002.10%15,500
Sep 8, 20262,365.002,365.002,291.002,291.002,291.00-3.13%16,500
Sep 7, 20262,366.002,388.002,344.002,365.002,365.00-0.38%9,500
Sep 4, 20262,345.002,393.002,320.002,374.002,374.001.89%16,600
Sep 3, 20262,341.002,364.002,320.002,330.002,330.001.30%9,300
Sep 2, 20262,359.002,387.002,300.002,300.002,300.00-2.87%33,500
Sep 1, 20262,412.002,425.002,368.002,368.002,368.00-2.23%24,300
Aug 31, 20262,315.002,440.002,301.002,422.002,422.003.02%43,900
Aug 28, 20262,281.002,386.002,281.002,351.002,351.004.72%65,300
Aug 27, 20262,283.002,289.002,258.002,270.002,245.08-0.39%22,500
Aug 26, 20262,240.002,280.002,238.002,279.002,253.981.06%17,300
Aug 25, 20262,285.002,287.002,242.002,255.002,230.24-0.62%12,500
Aug 24, 20262,254.002,283.002,241.002,269.002,244.090.62%15,300
Aug 21, 20262,236.002,255.002,175.002,255.002,230.241.62%18,100
Aug 20, 20262,185.002,232.002,175.002,219.002,194.641.56%20,000
Aug 19, 20262,258.002,258.002,170.002,185.002,161.01-3.66%37,100
Aug 18, 20262,276.002,292.002,261.002,268.002,243.100.31%18,300
Aug 17, 20262,237.002,282.002,231.002,261.002,236.181.89%25,000
Aug 14, 20262,202.002,225.002,188.002,219.002,194.640.77%12,600
Aug 13, 20262,260.002,260.002,189.002,202.002,177.82-1.30%16,600
Aug 12, 20262,216.002,250.002,216.002,231.002,206.510.50%13,800
Aug 10, 20262,220.002,243.002,188.002,220.002,195.630.54%21,600
Aug 7, 20262,211.002,220.002,155.002,208.002,183.76-0.14%42,400
Aug 6, 20262,248.002,268.002,202.002,211.002,186.72-1.29%27,800
Aug 5, 20262,186.002,251.002,186.002,240.002,215.413.04%37,100
Aug 4, 20262,166.002,190.002,122.002,174.002,150.132.74%27,300
Aug 3, 20262,142.002,168.002,090.002,116.002,092.77-2.26%33,900
Jul 31, 20262,194.002,210.002,159.002,165.002,141.230.98%35,700
Jul 30, 20262,120.002,168.002,100.002,144.002,120.46-0.46%23,700
Jul 29, 20262,103.002,177.002,073.002,154.002,130.351.60%36,000
Jul 28, 20262,128.002,141.002,075.002,120.002,096.72-1.30%48,100
Jul 27, 20262,136.002,180.002,104.002,148.002,124.422.63%54,200
Jul 24, 20262,115.002,153.002,065.002,093.002,070.02-2.20%39,200
Jul 23, 20262,160.002,231.002,111.002,140.002,116.50-0.93%36,500
Jul 22, 20262,210.002,210.002,150.002,160.002,136.28-1.10%30,000
Jul 21, 20262,081.002,184.002,075.002,184.002,160.025.05%46,600
Jul 17, 20262,014.002,081.001,985.002,079.002,056.170.73%75,700
Jul 16, 20262,125.002,149.002,060.002,064.002,041.34-4.84%55,100
Jul 15, 20262,150.002,203.002,133.002,169.002,145.19-0.05%57,500
Jul 14, 20262,122.002,200.002,100.002,170.002,146.171.97%64,000
Jul 13, 20262,321.002,381.002,128.002,128.002,104.64-8.28%323,400