Moi Corporation (TYO:5031)
Japan · Delayed Price · Currency is JPY 253.00
+1.00 (0.40%)
Oct 21, 2025, 3:30 PM JST
Moi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 252.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.79% | 11,000 |
| Oct 20, 2025 | 254.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.40% | 12,200 |
| Oct 17, 2025 | 251.00 | 255.00 | 250.00 | 253.00 | 253.00 | 0.80% | 8,100 |
| Oct 16, 2025 | 255.00 | 259.00 | 251.00 | 251.00 | 251.00 | -0.40% | 11,400 |
| Oct 15, 2025 | 250.00 | 255.00 | 249.00 | 252.00 | 252.00 | 1.20% | 11,900 |
| Oct 14, 2025 | 248.00 | 255.00 | 247.00 | 249.00 | 249.00 | -0.40% | 21,300 |
| Oct 10, 2025 | 247.00 | 253.00 | 247.00 | 250.00 | 250.00 | 1.21% | 21,200 |
| Oct 9, 2025 | 250.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.20% | 21,100 |
| Oct 8, 2025 | 252.00 | 253.00 | 249.00 | 250.00 | 250.00 | 1.21% | 7,500 |
| Oct 7, 2025 | 253.00 | 254.00 | 247.00 | 247.00 | 247.00 | -0.40% | 18,100 |
| Oct 6, 2025 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | -1.20% | 28,400 |
| Oct 3, 2025 | 253.00 | 254.00 | 246.00 | 251.00 | 251.00 | 1.62% | 34,700 |
| Oct 2, 2025 | 250.00 | 253.00 | 244.00 | 247.00 | 247.00 | 0.82% | 49,500 |
| Oct 1, 2025 | 263.00 | 263.00 | 242.00 | 245.00 | 245.00 | -5.77% | 95,800 |
| Sep 30, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 3,900 |
| Sep 29, 2025 | 263.00 | 265.00 | 262.00 | 262.00 | 262.00 | -0.38% | 6,200 |
| Sep 26, 2025 | 265.00 | 266.00 | 262.00 | 263.00 | 263.00 | -0.75% | 26,800 |
| Sep 25, 2025 | 270.00 | 278.00 | 265.00 | 265.00 | 265.00 | -1.85% | 59,800 |
| Sep 24, 2025 | 275.00 | 275.00 | 269.00 | 270.00 | 270.00 | -2.17% | 31,400 |
| Sep 22, 2025 | 265.00 | 284.00 | 262.00 | 276.00 | 276.00 | 4.15% | 86,300 |
| Sep 19, 2025 | 265.00 | 268.00 | 264.00 | 265.00 | 265.00 | -0.38% | 27,500 |
| Sep 18, 2025 | 271.00 | 281.00 | 264.00 | 266.00 | 266.00 | -3.97% | 74,300 |
| Sep 17, 2025 | 258.00 | 292.00 | 256.00 | 277.00 | 277.00 | 7.78% | 983,600 |
| Sep 16, 2025 | 260.00 | 260.00 | 254.00 | 257.00 | 257.00 | -1.15% | 983,600 |
| Sep 12, 2025 | 289.00 | 290.00 | 259.00 | 260.00 | 260.00 | -7.47% | 329,300 |
| Sep 11, 2025 | 277.00 | 320.00 | 276.00 | 281.00 | 281.00 | 4.07% | 1,457,400 |
| Sep 10, 2025 | 278.00 | 280.00 | 270.00 | 270.00 | 270.00 | -2.53% | 108,100 |
| Sep 9, 2025 | 275.00 | 279.00 | 273.00 | 277.00 | 277.00 | 0.73% | 19,200 |
| Sep 8, 2025 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 2.23% | 33,700 |
| Sep 5, 2025 | 272.00 | 272.00 | 266.00 | 269.00 | 269.00 | -0.37% | 25,900 |
| Sep 4, 2025 | 270.00 | 272.00 | 269.00 | 270.00 | 270.00 | -0.37% | 14,800 |
| Sep 3, 2025 | 274.00 | 274.00 | 271.00 | 271.00 | 271.00 | -2.17% | 15,700 |
| Sep 2, 2025 | 278.00 | 279.00 | 272.00 | 277.00 | 277.00 | 1.09% | 22,700 |
| Sep 1, 2025 | 266.00 | 278.00 | 266.00 | 274.00 | 274.00 | -1.08% | 40,500 |
| Aug 29, 2025 | 271.00 | 277.00 | 271.00 | 277.00 | 277.00 | 2.59% | 25,200 |
| Aug 28, 2025 | 265.00 | 273.00 | 265.00 | 270.00 | 270.00 | 1.89% | 30,800 |
| Aug 27, 2025 | 265.00 | 268.00 | 264.00 | 265.00 | 265.00 | - | 12,100 |
| Aug 26, 2025 | 266.00 | 267.00 | 263.00 | 265.00 | 265.00 | -0.75% | 15,400 |
| Aug 25, 2025 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | -1.11% | 15,400 |
| Aug 22, 2025 | 267.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.12% | 10,900 |
| Aug 21, 2025 | 269.00 | 269.00 | 264.00 | 267.00 | 267.00 | -1.48% | 7,000 |
| Aug 20, 2025 | 264.00 | 271.00 | 263.00 | 271.00 | 271.00 | 2.65% | 26,900 |
| Aug 19, 2025 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 15,000 |
| Aug 18, 2025 | 259.00 | 268.00 | 258.00 | 264.00 | 264.00 | 1.93% | 49,600 |
| Aug 15, 2025 | 256.00 | 259.00 | 254.00 | 259.00 | 259.00 | 2.78% | 11,700 |
| Aug 14, 2025 | 251.00 | 259.00 | 251.00 | 252.00 | 252.00 | -0.40% | 21,700 |
| Aug 13, 2025 | 256.00 | 257.00 | 247.00 | 253.00 | 253.00 | -1.17% | 70,400 |
| Aug 12, 2025 | 248.00 | 258.00 | 248.00 | 256.00 | 256.00 | 2.81% | 26,300 |
| Aug 8, 2025 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | -0.80% | 6,200 |
| Aug 7, 2025 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | 0.40% | 2,200 |