Mory Industries Inc. (TYO:5464)
Japan · Delayed Price · Currency is JPY 974.00
-8.00 (-0.81%)
Mar 26, 2026, 3:30 PM JST
Mory Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 985.00 | 985.00 | 962.00 | 974.00 | 974.00 | -0.81% | 30,200 |
| Mar 25, 2026 | 980.00 | 984.00 | 976.00 | 982.00 | 982.00 | 1.13% | 33,400 |
| Mar 24, 2026 | 969.00 | 973.00 | 965.00 | 971.00 | 971.00 | 2.00% | 20,300 |
| Mar 23, 2026 | 971.00 | 973.00 | 952.00 | 952.00 | 952.00 | -2.86% | 51,600 |
| Mar 19, 2026 | 971.00 | 1,000.00 | 968.00 | 980.00 | 980.00 | -0.51% | 89,800 |
| Mar 18, 2026 | 975.00 | 986.00 | 974.00 | 985.00 | 985.00 | 1.76% | 25,200 |
| Mar 17, 2026 | 976.00 | 979.00 | 968.00 | 968.00 | 968.00 | -0.10% | 19,600 |
| Mar 16, 2026 | 976.00 | 976.00 | 963.00 | 969.00 | 969.00 | 0.21% | 30,500 |
| Mar 13, 2026 | 957.00 | 977.00 | 957.00 | 967.00 | 967.00 | -0.51% | 54,000 |
| Mar 12, 2026 | 980.00 | 980.00 | 963.00 | 972.00 | 972.00 | -1.02% | 45,500 |
| Mar 11, 2026 | 994.00 | 999.00 | 982.00 | 982.00 | 982.00 | -0.20% | 22,500 |
| Mar 10, 2026 | 985.00 | 992.00 | 976.00 | 984.00 | 984.00 | 0.92% | 25,200 |
| Mar 9, 2026 | 975.00 | 985.00 | 954.00 | 975.00 | 975.00 | -1.52% | 93,000 |
| Mar 6, 2026 | 996.00 | 1,001.00 | 990.00 | 990.00 | 990.00 | -1.49% | 35,700 |
| Mar 5, 2026 | 1,010.00 | 1,022.00 | 1,002.00 | 1,005.00 | 1,005.00 | 0.80% | 31,700 |
| Mar 4, 2026 | 1,016.00 | 1,021.00 | 995.00 | 997.00 | 997.00 | -4.68% | 94,200 |
| Mar 3, 2026 | 1,019.00 | 1,053.00 | 1,017.00 | 1,046.00 | 1,046.00 | 2.55% | 175,700 |
| Mar 2, 2026 | 1,010.00 | 1,027.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.10% | 42,900 |
| Feb 27, 2026 | 1,009.00 | 1,021.00 | 1,007.00 | 1,021.00 | 1,021.00 | 1.09% | 49,400 |
| Feb 26, 2026 | 1,030.00 | 1,030.00 | 1,007.00 | 1,010.00 | 1,010.00 | -1.75% | 48,100 |
| Feb 25, 2026 | 1,022.00 | 1,034.00 | 1,008.00 | 1,028.00 | 1,028.00 | 0.59% | 105,100 |
| Feb 24, 2026 | 1,003.00 | 1,028.00 | 1,003.00 | 1,022.00 | 1,022.00 | 1.89% | 42,600 |
| Feb 20, 2026 | 997.00 | 1,007.00 | 996.00 | 1,003.00 | 1,003.00 | -0.10% | 49,300 |
| Feb 19, 2026 | 1,002.00 | 1,005.00 | 995.00 | 1,004.00 | 1,004.00 | -0.10% | 34,900 |
| Feb 18, 2026 | 1,009.00 | 1,014.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.50% | 24,900 |
| Feb 17, 2026 | 1,002.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 24,800 |
| Feb 16, 2026 | 1,007.00 | 1,007.00 | 994.00 | 1,002.00 | 1,002.00 | 0.50% | 32,200 |
| Feb 13, 2026 | 1,015.00 | 1,019.00 | 997.00 | 997.00 | 997.00 | -2.06% | 34,800 |
| Feb 12, 2026 | 1,015.00 | 1,027.00 | 1,013.00 | 1,018.00 | 1,018.00 | 0.79% | 29,000 |
| Feb 10, 2026 | 1,017.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.10% | 21,200 |
| Feb 9, 2026 | 1,020.00 | 1,020.00 | 999.00 | 1,009.00 | 1,009.00 | 0.90% | 35,200 |
| Feb 6, 2026 | 1,008.00 | 1,012.00 | 998.00 | 1,000.00 | 1,000.00 | -0.99% | 22,500 |
| Feb 5, 2026 | 1,028.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.79% | 26,300 |
| Feb 4, 2026 | 1,011.00 | 1,026.00 | 1,005.00 | 1,018.00 | 1,018.00 | 1.09% | 33,200 |
| Feb 3, 2026 | 999.00 | 1,010.00 | 999.00 | 1,007.00 | 1,007.00 | 0.80% | 26,500 |
| Feb 2, 2026 | 1,014.00 | 1,014.00 | 997.00 | 999.00 | 999.00 | -0.40% | 28,800 |
| Jan 30, 2026 | 1,009.00 | 1,012.00 | 995.00 | 1,003.00 | 1,003.00 | -0.59% | 33,100 |
| Jan 29, 2026 | 1,004.00 | 1,014.00 | 994.00 | 1,009.00 | 1,009.00 | 0.60% | 43,000 |
| Jan 28, 2026 | 1,009.00 | 1,018.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.59% | 22,100 |
| Jan 27, 2026 | 1,021.00 | 1,024.00 | 1,004.00 | 1,009.00 | 1,009.00 | -1.46% | 36,600 |
| Jan 26, 2026 | 1,025.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.97% | 32,200 |
| Jan 23, 2026 | 1,049.00 | 1,055.00 | 1,033.00 | 1,034.00 | 1,034.00 | -1.24% | 22,500 |
| Jan 22, 2026 | 1,042.00 | 1,052.00 | 1,040.00 | 1,047.00 | 1,047.00 | 0.87% | 23,200 |
| Jan 21, 2026 | 1,024.00 | 1,042.00 | 1,023.00 | 1,038.00 | 1,038.00 | 1.07% | 32,100 |
| Jan 20, 2026 | 1,041.00 | 1,041.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.63% | 21,500 |
| Jan 19, 2026 | 1,058.00 | 1,058.00 | 1,040.00 | 1,044.00 | 1,044.00 | -1.32% | 12,500 |
| Jan 16, 2026 | 1,046.00 | 1,058.00 | 1,035.00 | 1,058.00 | 1,058.00 | 0.47% | 30,600 |
| Jan 15, 2026 | 1,062.00 | 1,062.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.28% | 25,000 |
| Jan 14, 2026 | 1,045.00 | 1,063.00 | 1,045.00 | 1,056.00 | 1,056.00 | 1.25% | 24,300 |
| Jan 13, 2026 | 1,035.00 | 1,052.00 | 1,027.00 | 1,043.00 | 1,043.00 | 1.56% | 37,400 |