Mory Industries Inc. (TYO:5464)
Japan · Delayed Price · Currency is JPY 945.00
+11.00 (1.18%)
May 26, 2026, 3:30 PM JST
Mory Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 933.00 | 944.00 | 923.00 | 933.00 | 933.00 | 0.65% | 18,000 |
| May 21, 2026 | 929.00 | 938.00 | 927.00 | 927.00 | 927.00 | -0.32% | 11,400 |
| May 20, 2026 | 930.00 | 934.00 | 919.00 | 930.00 | 930.00 | -0.53% | 25,200 |
| May 19, 2026 | 931.00 | 950.00 | 931.00 | 935.00 | 935.00 | 0.54% | 26,400 |
| May 18, 2026 | 940.00 | 945.00 | 925.00 | 930.00 | 930.00 | -2.00% | 19,900 |
| May 15, 2026 | 948.00 | 952.00 | 940.00 | 949.00 | 949.00 | 1.17% | 26,600 |
| May 14, 2026 | 937.00 | 943.00 | 929.00 | 938.00 | 938.00 | 0.32% | 24,900 |
| May 13, 2026 | 943.00 | 956.00 | 935.00 | 935.00 | 935.00 | -1.27% | 20,700 |
| May 12, 2026 | 957.00 | 960.00 | 944.00 | 947.00 | 947.00 | 0.32% | 20,000 |
| May 11, 2026 | 965.00 | 967.00 | 938.00 | 944.00 | 944.00 | -2.28% | 58,300 |
| May 8, 2026 | 946.00 | 988.00 | 911.00 | 966.00 | 966.00 | 2.11% | 184,900 |
| May 7, 2026 | 941.00 | 954.00 | 940.00 | 946.00 | 946.00 | 0.64% | 14,900 |
| May 1, 2026 | 932.00 | 942.00 | 931.00 | 940.00 | 940.00 | 0.32% | 21,000 |
| Apr 30, 2026 | 935.00 | 944.00 | 935.00 | 937.00 | 937.00 | -1.26% | 27,100 |
| Apr 28, 2026 | 937.00 | 949.00 | 937.00 | 949.00 | 949.00 | 1.28% | 26,300 |
| Apr 27, 2026 | 935.00 | 941.00 | 928.00 | 937.00 | 937.00 | -0.32% | 40,700 |
| Apr 24, 2026 | 939.00 | 950.00 | 928.00 | 940.00 | 940.00 | - | 49,700 |
| Apr 23, 2026 | 946.00 | 948.00 | 931.00 | 940.00 | 940.00 | -0.95% | 39,500 |
| Apr 22, 2026 | 955.00 | 955.00 | 947.00 | 949.00 | 949.00 | -1.15% | 18,800 |
| Apr 21, 2026 | 968.00 | 968.00 | 960.00 | 960.00 | 960.00 | -0.21% | 14,700 |
| Apr 20, 2026 | 967.00 | 968.00 | 960.00 | 962.00 | 962.00 | -0.52% | 18,600 |
| Apr 17, 2026 | 963.00 | 969.00 | 948.00 | 967.00 | 967.00 | - | 34,100 |
| Apr 16, 2026 | 971.00 | 971.00 | 964.00 | 967.00 | 967.00 | 0.10% | 25,700 |
| Apr 15, 2026 | 969.00 | 971.00 | 960.00 | 966.00 | 966.00 | 0.21% | 21,100 |
| Apr 14, 2026 | 967.00 | 968.00 | 958.00 | 964.00 | 964.00 | -0.10% | 19,800 |
| Apr 13, 2026 | 973.00 | 975.00 | 960.00 | 965.00 | 965.00 | -1.03% | 22,500 |
| Apr 10, 2026 | 983.00 | 989.00 | 972.00 | 975.00 | 975.00 | -0.20% | 18,600 |
| Apr 9, 2026 | 984.00 | 987.00 | 977.00 | 977.00 | 977.00 | -0.71% | 15,600 |
| Apr 8, 2026 | 982.00 | 987.00 | 976.00 | 984.00 | 984.00 | 1.34% | 26,300 |
| Apr 7, 2026 | 966.00 | 972.00 | 966.00 | 971.00 | 971.00 | 0.10% | 13,500 |
| Apr 6, 2026 | 972.00 | 976.00 | 969.00 | 970.00 | 970.00 | -0.41% | 16,300 |
| Apr 3, 2026 | 962.00 | 978.00 | 962.00 | 974.00 | 974.00 | 1.25% | 12,400 |
| Apr 2, 2026 | 971.00 | 978.00 | 961.00 | 962.00 | 962.00 | -0.93% | 21,500 |
| Apr 1, 2026 | 974.00 | 974.00 | 962.00 | 971.00 | 971.00 | 2.86% | 24,200 |
| Mar 31, 2026 | 951.00 | 963.00 | 944.00 | 944.00 | 944.00 | -0.74% | 48,500 |
| Mar 30, 2026 | 950.00 | 955.00 | 933.00 | 951.00 | 951.00 | -1.04% | 66,000 |
| Mar 27, 2026 | 980.00 | 985.00 | 969.00 | 981.00 | 961.00 | 0.72% | 45,600 |
| Mar 26, 2026 | 985.00 | 985.00 | 962.00 | 974.00 | 954.14 | -0.81% | 30,200 |
| Mar 25, 2026 | 980.00 | 984.00 | 976.00 | 982.00 | 961.98 | 1.13% | 33,400 |
| Mar 24, 2026 | 969.00 | 973.00 | 965.00 | 971.00 | 951.20 | 2.00% | 20,300 |
| Mar 23, 2026 | 971.00 | 973.00 | 952.00 | 952.00 | 932.59 | -2.86% | 51,600 |
| Mar 19, 2026 | 971.00 | 1,000.00 | 968.00 | 980.00 | 960.02 | -0.51% | 89,800 |
| Mar 18, 2026 | 975.00 | 986.00 | 974.00 | 985.00 | 964.92 | 1.76% | 25,200 |
| Mar 17, 2026 | 976.00 | 979.00 | 968.00 | 968.00 | 948.27 | -0.10% | 19,600 |
| Mar 16, 2026 | 976.00 | 976.00 | 963.00 | 969.00 | 949.24 | 0.21% | 30,500 |
| Mar 13, 2026 | 957.00 | 977.00 | 957.00 | 967.00 | 947.29 | -0.51% | 54,000 |
| Mar 12, 2026 | 980.00 | 980.00 | 963.00 | 972.00 | 952.18 | -1.02% | 45,500 |
| Mar 11, 2026 | 994.00 | 999.00 | 982.00 | 982.00 | 961.98 | -0.20% | 22,500 |
| Mar 10, 2026 | 985.00 | 992.00 | 976.00 | 984.00 | 963.94 | 0.92% | 25,200 |
| Mar 9, 2026 | 975.00 | 985.00 | 954.00 | 975.00 | 955.12 | -1.52% | 93,000 |