Moi Corporation (TYO:5031)
Japan · Delayed Price · Currency is JPY 310.00
-4.00 (-1.27%)
Jul 30, 2026, 3:30 PM JST
Moi Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 348.00 | 351.00 | 340.00 | 345.00 | 345.00 | -1.43% | 40,900 |
| Jul 10, 2026 | 345.00 | 360.00 | 339.00 | 350.00 | 350.00 | 3.86% | 76,400 |
| Jul 9, 2026 | 331.00 | 343.00 | 331.00 | 337.00 | 337.00 | 0.60% | 27,900 |
| Jul 8, 2026 | 335.00 | 340.00 | 328.00 | 335.00 | 335.00 | -0.59% | 47,700 |
| Jul 7, 2026 | 344.00 | 347.00 | 337.00 | 337.00 | 337.00 | -1.75% | 35,800 |
| Jul 6, 2026 | 343.00 | 349.00 | 342.00 | 343.00 | 343.00 | 0.29% | 39,200 |
| Jul 3, 2026 | 333.00 | 342.00 | 331.00 | 342.00 | 342.00 | 3.64% | 34,200 |
| Jul 2, 2026 | 329.00 | 342.00 | 329.00 | 330.00 | 330.00 | -0.30% | 53,300 |
| Jul 1, 2026 | 337.00 | 338.00 | 329.00 | 331.00 | 331.00 | -2.36% | 72,500 |
| Jun 30, 2026 | 345.00 | 345.00 | 331.00 | 339.00 | 339.00 | 0.59% | 39,000 |
| Jun 29, 2026 | 338.00 | 350.00 | 336.00 | 337.00 | 337.00 | 1.51% | 49,300 |
| Jun 26, 2026 | 353.00 | 353.00 | 332.00 | 332.00 | 332.00 | -5.14% | 131,900 |
| Jun 25, 2026 | 335.00 | 366.00 | 327.00 | 350.00 | 350.00 | 5.42% | 259,000 |
| Jun 24, 2026 | 331.00 | 348.00 | 325.00 | 332.00 | 332.00 | 0.61% | 108,500 |
| Jun 23, 2026 | 355.00 | 355.00 | 330.00 | 330.00 | 330.00 | -7.04% | 134,500 |
| Jun 22, 2026 | 355.00 | 369.00 | 353.00 | 355.00 | 355.00 | -1.66% | 92,900 |
| Jun 19, 2026 | 372.00 | 373.00 | 359.00 | 361.00 | 361.00 | -2.96% | 99,800 |
| Jun 18, 2026 | 361.00 | 376.00 | 354.00 | 372.00 | 372.00 | 3.05% | 161,600 |
| Jun 17, 2026 | 354.00 | 369.00 | 353.00 | 361.00 | 361.00 | 1.12% | 144,100 |
| Jun 16, 2026 | 373.00 | 376.00 | 348.00 | 357.00 | 357.00 | -6.05% | 310,700 |
| Jun 15, 2026 | 377.00 | 408.00 | 370.00 | 380.00 | 380.00 | 0.80% | 363,300 |
| Jun 12, 2026 | 408.00 | 419.00 | 374.00 | 377.00 | 377.00 | -6.91% | 372,100 |
| Jun 11, 2026 | 398.00 | 420.00 | 382.00 | 405.00 | 405.00 | -12.34% | 842,900 |
| Jun 10, 2026 | 454.00 | 475.00 | 437.00 | 462.00 | 462.00 | -4.94% | 475,800 |
| Jun 9, 2026 | 467.00 | 507.00 | 459.00 | 486.00 | 486.00 | 13.82% | 1,902,900 |
| Jun 8, 2026 | 450.00 | 453.00 | 426.00 | 427.00 | 427.00 | -6.97% | 184,400 |
| Jun 5, 2026 | 480.00 | 494.00 | 457.00 | 459.00 | 459.00 | -4.57% | 342,200 |
| Jun 4, 2026 | 537.00 | 554.00 | 481.00 | 481.00 | 481.00 | -12.07% | 836,800 |
| Jun 3, 2026 | 465.00 | 547.00 | 465.00 | 547.00 | 547.00 | 17.13% | 1,304,900 |
| Jun 2, 2026 | 502.00 | 507.00 | 461.00 | 467.00 | 467.00 | -8.43% | 678,400 |
| Jun 1, 2026 | 539.00 | 548.00 | 505.00 | 510.00 | 510.00 | -7.10% | 678,400 |
| May 29, 2026 | 660.00 | 670.00 | 534.00 | 549.00 | 549.00 | -12.86% | 3,166,300 |
| May 28, 2026 | 640.00 | 655.00 | 630.00 | 630.00 | 630.00 | -19.23% | 1,371,300 |
| May 27, 2026 | 810.00 | 850.00 | 780.00 | 780.00 | 780.00 | -16.13% | 2,108,000 |
| May 26, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 19.23% | 556,600 |
| May 25, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 14.71% | 123,300 |
| May 22, 2026 | 631.00 | 747.00 | 612.00 | 680.00 | 680.00 | 55.61% | 7,438,800 |
| May 21, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 22.41% | 44,400 |
| May 20, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 28.88% | 46,800 |