Moi Corporation (TYO:5031)
Japan · Delayed Price · Currency is JPY 287.00
+1.00 (0.35%)
At close: Mar 27, 2026
Moi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 286.00 | 288.00 | 284.00 | 287.00 | 287.00 | 0.35% | 25,100 |
| Mar 26, 2026 | 298.00 | 298.00 | 286.00 | 286.00 | 286.00 | -4.03% | 30,100 |
| Mar 25, 2026 | 288.00 | 298.00 | 287.00 | 298.00 | 298.00 | 3.47% | 32,000 |
| Mar 24, 2026 | 288.00 | 289.00 | 285.00 | 288.00 | 288.00 | 1.05% | 25,300 |
| Mar 23, 2026 | 290.00 | 298.00 | 284.00 | 285.00 | 285.00 | -4.36% | 83,000 |
| Mar 19, 2026 | 303.00 | 304.00 | 298.00 | 298.00 | 298.00 | -2.61% | 46,500 |
| Mar 18, 2026 | 302.00 | 309.00 | 302.00 | 306.00 | 306.00 | 1.32% | 27,500 |
| Mar 17, 2026 | 307.00 | 307.00 | 294.00 | 302.00 | 302.00 | -0.66% | 79,800 |
| Mar 16, 2026 | 312.00 | 312.00 | 301.00 | 304.00 | 304.00 | 1.33% | 95,600 |
| Mar 13, 2026 | 314.00 | 314.00 | 297.00 | 300.00 | 300.00 | -5.06% | 195,400 |
| Mar 12, 2026 | 327.00 | 349.00 | 311.00 | 316.00 | 316.00 | 3.27% | 1,184,600 |
| Mar 11, 2026 | 310.00 | 319.00 | 306.00 | 306.00 | 306.00 | -2.55% | 246,300 |
| Mar 10, 2026 | 315.00 | 315.00 | 302.00 | 314.00 | 314.00 | 1.29% | 43,000 |
| Mar 9, 2026 | 300.00 | 315.00 | 297.00 | 310.00 | 310.00 | 0.65% | 83,600 |
| Mar 6, 2026 | 313.00 | 315.00 | 308.00 | 308.00 | 308.00 | -0.32% | 63,400 |
| Mar 5, 2026 | 317.00 | 317.00 | 307.00 | 309.00 | 309.00 | 0.98% | 33,400 |
| Mar 4, 2026 | 301.00 | 306.00 | 294.00 | 306.00 | 306.00 | 1.66% | 43,800 |
| Mar 3, 2026 | 311.00 | 312.00 | 300.00 | 301.00 | 301.00 | -2.90% | 120,200 |
| Mar 2, 2026 | 313.00 | 321.00 | 310.00 | 310.00 | 310.00 | -0.96% | 82,600 |
| Feb 27, 2026 | 309.00 | 314.00 | 307.00 | 313.00 | 313.00 | 1.95% | 27,800 |
| Feb 26, 2026 | 307.00 | 308.00 | 305.00 | 307.00 | 307.00 | 1.32% | 10,500 |
| Feb 25, 2026 | 304.00 | 305.00 | 302.00 | 303.00 | 303.00 | -0.33% | 43,400 |
| Feb 24, 2026 | 307.00 | 307.00 | 303.00 | 304.00 | 304.00 | -0.33% | 23,300 |
| Feb 20, 2026 | 307.00 | 309.00 | 305.00 | 305.00 | 305.00 | -0.97% | 28,700 |
| Feb 19, 2026 | 313.00 | 313.00 | 308.00 | 308.00 | 308.00 | -1.60% | 38,400 |
| Feb 18, 2026 | 322.00 | 324.00 | 312.00 | 313.00 | 313.00 | -2.19% | 42,600 |
| Feb 17, 2026 | 312.00 | 321.00 | 311.00 | 320.00 | 320.00 | 1.91% | 42,500 |
| Feb 16, 2026 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.95% | 21,100 |
| Feb 13, 2026 | 311.00 | 320.00 | 310.00 | 317.00 | 317.00 | 1.60% | 191,600 |
| Feb 12, 2026 | 305.00 | 315.00 | 305.00 | 312.00 | 312.00 | 2.97% | 44,000 |
| Feb 10, 2026 | 296.00 | 304.00 | 294.00 | 303.00 | 303.00 | 2.36% | 36,600 |
| Feb 9, 2026 | 294.00 | 296.00 | 291.00 | 296.00 | 296.00 | 0.68% | 61,300 |
| Feb 6, 2026 | 296.00 | 300.00 | 293.00 | 294.00 | 294.00 | -2.33% | 41,900 |
| Feb 5, 2026 | 293.00 | 302.00 | 293.00 | 301.00 | 301.00 | 2.73% | 36,900 |
| Feb 4, 2026 | 293.00 | 296.00 | 291.00 | 293.00 | 293.00 | - | 35,300 |
| Feb 3, 2026 | 294.00 | 297.00 | 291.00 | 293.00 | 293.00 | 0.69% | 66,200 |
| Feb 2, 2026 | 292.00 | 300.00 | 290.00 | 291.00 | 291.00 | 0.34% | 80,300 |
| Jan 30, 2026 | 290.00 | 294.00 | 289.00 | 290.00 | 290.00 | -0.34% | 93,300 |
| Jan 29, 2026 | 297.00 | 302.00 | 291.00 | 291.00 | 291.00 | -13.39% | 219,400 |
| Jan 28, 2026 | 365.00 | 365.00 | 335.00 | 336.00 | 336.00 | -7.18% | 316,300 |
| Jan 27, 2026 | 365.00 | 365.00 | 360.00 | 362.00 | 362.00 | -0.28% | 66,100 |
| Jan 26, 2026 | 363.00 | 365.00 | 359.00 | 363.00 | 363.00 | 0.83% | 62,800 |
| 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 |