Moi Corporation (TYO:5031)
Japan · Delayed Price · Currency is JPY 630.00
-150.00 (-19.23%)
May 28, 2026, 3:30 PM JST
Moi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 275.00 | 278.00 | 274.00 | 275.00 | 275.00 | 0.36% | 24,200 |
| Apr 2, 2026 | 282.00 | 283.00 | 274.00 | 274.00 | 274.00 | -2.14% | 22,100 |
| Apr 1, 2026 | 278.00 | 281.00 | 276.00 | 280.00 | 280.00 | 2.94% | 23,700 |
| Mar 31, 2026 | 276.00 | 277.00 | 272.00 | 272.00 | 272.00 | -1.81% | 33,000 |
| Mar 30, 2026 | 285.00 | 285.00 | 276.00 | 277.00 | 277.00 | -3.48% | 37,800 |
| 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 |