Moi Corporation (TYO:5031)
Japan · Delayed Price · Currency is JPY 372.00
+11.00 (3.05%)
Jun 18, 2026, 3:30 PM JST
Moi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 361.00 | 376.00 | 354.00 | 373.00 | - | 3.32% | 128,100 |
| 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 |
| May 19, 2026 | 272.00 | 280.00 | 272.00 | 277.00 | 277.00 | 0.73% | 9,200 |
| May 18, 2026 | 269.00 | 275.00 | 269.00 | 275.00 | 275.00 | 1.85% | 9,300 |
| May 15, 2026 | 269.00 | 273.00 | 269.00 | 270.00 | 270.00 | 0.75% | 10,900 |
| May 14, 2026 | 273.00 | 273.00 | 268.00 | 268.00 | 268.00 | -0.74% | 14,100 |
| May 13, 2026 | 274.00 | 275.00 | 270.00 | 270.00 | 270.00 | -0.37% | 10,200 |
| May 12, 2026 | 271.00 | 274.00 | 271.00 | 271.00 | 271.00 | 0.37% | 8,500 |
| May 11, 2026 | 269.00 | 274.00 | 269.00 | 270.00 | 270.00 | -0.37% | 11,400 |
| May 8, 2026 | 266.00 | 274.00 | 266.00 | 271.00 | 271.00 | 0.74% | 19,900 |
| May 7, 2026 | 274.00 | 275.00 | 267.00 | 269.00 | 269.00 | -1.10% | 18,300 |
| May 1, 2026 | 273.00 | 274.00 | 271.00 | 272.00 | 272.00 | -0.37% | 5,300 |
| Apr 30, 2026 | 269.00 | 273.00 | 269.00 | 273.00 | 273.00 | 1.49% | 8,300 |
| Apr 28, 2026 | 270.00 | 271.00 | 268.00 | 269.00 | 269.00 | -0.37% | 10,800 |
| Apr 27, 2026 | 271.00 | 272.00 | 269.00 | 270.00 | 270.00 | -0.37% | 19,500 |
| Apr 24, 2026 | 273.00 | 274.00 | 271.00 | 271.00 | 271.00 | -1.09% | 12,300 |
| Apr 23, 2026 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1.11% | 19,100 |
| Apr 22, 2026 | 274.00 | 276.00 | 271.00 | 271.00 | 271.00 | -1.09% | 22,900 |
| Apr 21, 2026 | 278.00 | 278.00 | 273.00 | 274.00 | 274.00 | -1.08% | 35,000 |
| Apr 20, 2026 | 284.00 | 284.00 | 277.00 | 277.00 | 277.00 | -1.42% | 17,500 |
| Apr 17, 2026 | 283.00 | 283.00 | 280.00 | 281.00 | 281.00 | 0.72% | 6,500 |
| Apr 16, 2026 | 277.00 | 281.00 | 277.00 | 279.00 | 279.00 | - | 16,500 |
| Apr 15, 2026 | 277.00 | 279.00 | 277.00 | 279.00 | 279.00 | 0.72% | 7,900 |
| Apr 14, 2026 | 279.00 | 280.00 | 277.00 | 277.00 | 277.00 | -0.36% | 24,100 |
| Apr 13, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | - | 8,500 |
| Apr 10, 2026 | 280.00 | 281.00 | 278.00 | 278.00 | 278.00 | -0.71% | 18,000 |
| Apr 9, 2026 | 286.00 | 288.00 | 280.00 | 280.00 | 280.00 | -3.11% | 48,300 |
| Apr 8, 2026 | 284.00 | 290.00 | 284.00 | 289.00 | 289.00 | 3.96% | 26,600 |
| Apr 7, 2026 | 280.00 | 289.00 | 277.00 | 278.00 | 278.00 | - | 46,800 |
| Apr 6, 2026 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1.09% | 25,100 |