Moi Corporation (TYO:5031)
Japan · Delayed Price · Currency is JPY 360.00
+1.00 (0.28%)
Jan 23, 2026, 3:30 PM JST
Moi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 364.00 | 364.00 | 359.00 | 360.00 | 360.00 | 0.28% | 37,800 |
| Jan 22, 2026 | 357.00 | 362.00 | 357.00 | 359.00 | 359.00 | 1.13% | 38,800 |
| Jan 21, 2026 | 357.00 | 358.00 | 353.00 | 355.00 | 355.00 | -0.56% | 39,700 |
| Jan 20, 2026 | 364.00 | 364.00 | 355.00 | 357.00 | 357.00 | 0.56% | 43,000 |
| Jan 19, 2026 | 362.00 | 362.00 | 355.00 | 355.00 | 355.00 | -0.84% | 48,200 |
| Jan 16, 2026 | 364.00 | 365.00 | 355.00 | 358.00 | 358.00 | -1.10% | 83,100 |
| Jan 15, 2026 | 362.00 | 365.00 | 361.00 | 362.00 | 362.00 | 0.28% | 32,800 |
| Jan 14, 2026 | 364.00 | 366.00 | 361.00 | 361.00 | 361.00 | -0.28% | 40,200 |
| Jan 13, 2026 | 370.00 | 370.00 | 361.00 | 362.00 | 362.00 | - | 62,900 |
| Jan 9, 2026 | 364.00 | 366.00 | 361.00 | 362.00 | 362.00 | - | 34,200 |
| Jan 8, 2026 | 365.00 | 368.00 | 361.00 | 362.00 | 362.00 | 0.28% | 54,100 |
| Jan 7, 2026 | 365.00 | 368.00 | 360.00 | 361.00 | 361.00 | -0.55% | 57,300 |
| Jan 6, 2026 | 360.00 | 373.00 | 360.00 | 363.00 | 363.00 | 2.83% | 168,500 |
| Jan 5, 2026 | 360.00 | 361.00 | 350.00 | 353.00 | 353.00 | 1.15% | 66,400 |
| Dec 30, 2025 | 354.00 | 359.00 | 348.00 | 349.00 | 349.00 | -1.69% | 61,700 |
| Dec 29, 2025 | 347.00 | 360.00 | 345.00 | 355.00 | 355.00 | 3.50% | 83,100 |
| Dec 26, 2025 | 346.00 | 354.00 | 338.00 | 343.00 | 343.00 | -0.58% | 106,800 |
| Dec 25, 2025 | 361.00 | 361.00 | 344.00 | 345.00 | 345.00 | -3.90% | 100,900 |
| Dec 24, 2025 | 352.00 | 363.00 | 350.00 | 359.00 | 359.00 | 1.99% | 128,600 |
| Dec 23, 2025 | 339.00 | 354.00 | 339.00 | 352.00 | 352.00 | 4.45% | 87,000 |
| Dec 22, 2025 | 338.00 | 343.00 | 332.00 | 337.00 | 337.00 | 0.90% | 122,300 |
| Dec 19, 2025 | 341.00 | 348.00 | 334.00 | 334.00 | 334.00 | -3.19% | 95,300 |
| Dec 18, 2025 | 335.00 | 349.00 | 335.00 | 345.00 | 345.00 | 1.17% | 112,800 |
| Dec 17, 2025 | 340.00 | 344.00 | 335.00 | 341.00 | 341.00 | -0.29% | 85,300 |
| Dec 16, 2025 | 339.00 | 350.00 | 332.00 | 342.00 | 342.00 | - | 156,900 |
| Dec 15, 2025 | 341.00 | 353.00 | 334.00 | 342.00 | 342.00 | - | 210,700 |
| Dec 12, 2025 | 359.00 | 360.00 | 325.00 | 342.00 | 342.00 | -2.56% | 787,700 |
| Dec 11, 2025 | 360.00 | 380.00 | 343.00 | 351.00 | 351.00 | 17.00% | 7,045,900 |
| Dec 10, 2025 | 260.00 | 325.00 | 260.00 | 300.00 | 300.00 | 14.94% | 2,768,600 |
| Dec 9, 2025 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | 1.56% | 9,100 |
| Dec 8, 2025 | 265.00 | 266.00 | 256.00 | 257.00 | 257.00 | -3.02% | 22,100 |
| Dec 5, 2025 | 262.00 | 265.00 | 262.00 | 265.00 | 265.00 | 1.15% | 5,900 |
| Dec 4, 2025 | 268.00 | 268.00 | 259.00 | 262.00 | 262.00 | -0.76% | 8,700 |
| Dec 3, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.49% | 7,900 |
| Dec 2, 2025 | 263.00 | 268.00 | 259.00 | 268.00 | 268.00 | 1.90% | 18,900 |
| Dec 1, 2025 | 265.00 | 265.00 | 259.00 | 263.00 | 263.00 | -0.75% | 5,800 |
| Nov 28, 2025 | 263.00 | 265.00 | 261.00 | 265.00 | 265.00 | 1.53% | 6,200 |
| Nov 27, 2025 | 259.00 | 261.00 | 258.00 | 261.00 | 261.00 | 1.16% | 6,800 |
| Nov 26, 2025 | 255.00 | 258.00 | 252.00 | 258.00 | 258.00 | 1.18% | 7,700 |
| Nov 25, 2025 | 249.00 | 255.00 | 249.00 | 255.00 | 255.00 | 2.41% | 11,600 |
| Nov 21, 2025 | 250.00 | 252.00 | 244.00 | 249.00 | 249.00 | -1.19% | 10,600 |
| Nov 20, 2025 | 253.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.40% | 4,400 |
| Nov 19, 2025 | 254.00 | 254.00 | 245.00 | 253.00 | 253.00 | 1.20% | 43,200 |
| Nov 18, 2025 | 253.00 | 256.00 | 250.00 | 250.00 | 250.00 | -3.10% | 22,500 |
| Nov 17, 2025 | 256.00 | 261.00 | 256.00 | 258.00 | 258.00 | -0.39% | 6,800 |
| Nov 14, 2025 | 266.00 | 266.00 | 257.00 | 259.00 | 259.00 | -2.26% | 9,100 |
| Nov 13, 2025 | 265.00 | 266.00 | 263.00 | 265.00 | 265.00 | - | 18,800 |
| Nov 12, 2025 | 262.00 | 265.00 | 258.00 | 265.00 | 265.00 | 1.53% | 20,600 |
| Nov 11, 2025 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.38% | 6,800 |
| Nov 10, 2025 | 259.00 | 265.00 | 259.00 | 262.00 | 262.00 | 1.55% | 7,700 |