Moi Corporation (TYO:5031)
Japan · Delayed Price · Currency is JPY 380.00
+4.00 (1.06%)
Sep 28, 2026, 3:30 PM JST
Moi Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 376.00 | 389.00 | 375.00 | 380.00 | 380.00 | 1.06% | 136,700 |
| Sep 25, 2026 | 381.00 | 387.00 | 370.00 | 376.00 | 376.00 | -1.31% | 137,800 |
| Sep 24, 2026 | 392.00 | 410.00 | 381.00 | 381.00 | 381.00 | -0.78% | 464,000 |
| Sep 18, 2026 | 378.00 | 418.00 | 368.00 | 384.00 | 384.00 | 2.67% | 1,241,500 |
| Sep 17, 2026 | 381.00 | 388.00 | 371.00 | 374.00 | 374.00 | -3.61% | 437,700 |
| Sep 16, 2026 | 428.00 | 455.00 | 383.00 | 388.00 | 388.00 | -9.35% | 1,882,200 |
| Sep 15, 2026 | 407.00 | 478.00 | 405.00 | 428.00 | 428.00 | 7.54% | 6,093,400 |
| Sep 14, 2026 | 515.00 | 515.00 | 392.00 | 398.00 | 398.00 | -8.51% | 3,754,800 |
| Sep 11, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 22.54% | 51,200 |
| Sep 10, 2026 | 346.00 | 355.00 | 341.00 | 355.00 | 355.00 | 2.90% | 96,500 |
| Sep 9, 2026 | 343.00 | 345.00 | 339.00 | 345.00 | 345.00 | 1.17% | 18,300 |
| Sep 8, 2026 | 340.00 | 344.00 | 339.00 | 341.00 | 341.00 | 0.59% | 10,600 |
| Sep 7, 2026 | 346.00 | 349.00 | 336.00 | 339.00 | 339.00 | -0.59% | 22,900 |
| Sep 4, 2026 | 330.00 | 342.00 | 330.00 | 341.00 | 341.00 | 3.33% | 13,100 |
| Sep 3, 2026 | 336.00 | 336.00 | 329.00 | 330.00 | 330.00 | -2.08% | 33,400 |
| Sep 2, 2026 | 345.00 | 349.00 | 336.00 | 337.00 | 337.00 | -2.32% | 49,200 |
| Sep 1, 2026 | 347.00 | 350.00 | 345.00 | 345.00 | 345.00 | - | 33,100 |
| Aug 31, 2026 | 339.00 | 348.00 | 339.00 | 345.00 | 345.00 | 2.07% | 16,500 |
| Aug 28, 2026 | 334.00 | 341.00 | 334.00 | 338.00 | 338.00 | 1.20% | 17,500 |
| Aug 27, 2026 | 328.00 | 336.00 | 327.00 | 334.00 | 334.00 | 1.52% | 20,500 |
| Aug 26, 2026 | 334.00 | 336.00 | 329.00 | 329.00 | 329.00 | -0.90% | 20,500 |
| Aug 25, 2026 | 329.00 | 333.00 | 329.00 | 332.00 | 332.00 | 0.30% | 6,300 |
| Aug 24, 2026 | 334.00 | 334.00 | 328.00 | 331.00 | 331.00 | - | 16,700 |
| Aug 21, 2026 | 330.00 | 336.00 | 329.00 | 331.00 | 331.00 | -1.19% | 19,500 |
| Aug 20, 2026 | 327.00 | 336.00 | 327.00 | 335.00 | 335.00 | 1.21% | 18,000 |
| Aug 19, 2026 | 337.00 | 337.00 | 327.00 | 331.00 | 331.00 | -2.07% | 23,300 |
| Aug 18, 2026 | 345.00 | 348.00 | 337.00 | 338.00 | 338.00 | -0.88% | 16,900 |
| Aug 17, 2026 | 339.00 | 345.00 | 337.00 | 341.00 | 341.00 | - | 19,900 |
| Aug 14, 2026 | 330.00 | 345.00 | 330.00 | 341.00 | 341.00 | 2.40% | 38,200 |
| Aug 13, 2026 | 328.00 | 334.00 | 328.00 | 333.00 | 333.00 | 1.52% | 18,900 |
| Aug 12, 2026 | 317.00 | 334.00 | 317.00 | 328.00 | 328.00 | -0.61% | 52,000 |
| Aug 10, 2026 | 329.00 | 332.00 | 329.00 | 330.00 | 330.00 | 0.30% | 11,000 |
| Aug 7, 2026 | 330.00 | 331.00 | 326.00 | 329.00 | 329.00 | 0.30% | 17,800 |
| Aug 6, 2026 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.80% | 7,700 |
| Aug 5, 2026 | 328.00 | 336.00 | 327.00 | 334.00 | 334.00 | 2.77% | 30,800 |
| Aug 4, 2026 | 318.00 | 331.00 | 313.00 | 325.00 | 325.00 | 1.88% | 31,300 |
| Aug 3, 2026 | 321.00 | 323.00 | 315.00 | 319.00 | 319.00 | -0.93% | 14,000 |
| Jul 31, 2026 | 313.00 | 323.00 | 313.00 | 322.00 | 322.00 | 3.87% | 24,200 |
| Jul 30, 2026 | 308.00 | 319.00 | 308.00 | 310.00 | 310.00 | -1.27% | 33,100 |
| Jul 29, 2026 | 326.00 | 326.00 | 309.00 | 314.00 | 314.00 | -3.38% | 69,000 |
| Jul 28, 2026 | 324.00 | 330.00 | 322.00 | 325.00 | 325.00 | - | 37,600 |
| Jul 27, 2026 | 323.00 | 332.00 | 323.00 | 325.00 | 325.00 | 1.56% | 31,300 |
| Jul 24, 2026 | 331.00 | 331.00 | 318.00 | 320.00 | 320.00 | -3.03% | 36,300 |
| Jul 23, 2026 | 329.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.61% | 14,700 |
| Jul 22, 2026 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.61% | 23,900 |
| Jul 21, 2026 | 321.00 | 333.00 | 321.00 | 330.00 | 330.00 | 3.13% | 31,900 |
| Jul 17, 2026 | 338.00 | 341.00 | 315.00 | 320.00 | 320.00 | -6.16% | 99,000 |
| Jul 16, 2026 | 347.00 | 353.00 | 340.00 | 341.00 | 341.00 | -3.67% | 40,700 |
| Jul 15, 2026 | 343.00 | 355.00 | 337.00 | 354.00 | 354.00 | 2.91% | 52,300 |
| Jul 14, 2026 | 346.00 | 359.00 | 342.00 | 344.00 | 344.00 | -0.29% | 28,700 |