Mory Industries Inc. (TYO:5464)
Japan · Delayed Price · Currency is JPY 940.00
+3.00 (0.32%)
May 1, 2026, 3:30 PM JST
Mory Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.06% | 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 |
| Mar 6, 2026 | 996.00 | 1,001.00 | 990.00 | 990.00 | 969.82 | -1.49% | 35,700 |
| Mar 5, 2026 | 1,010.00 | 1,022.00 | 1,002.00 | 1,005.00 | 984.51 | 0.80% | 31,700 |
| Mar 4, 2026 | 1,016.00 | 1,021.00 | 995.00 | 997.00 | 976.67 | -4.68% | 94,200 |
| Mar 3, 2026 | 1,019.00 | 1,053.00 | 1,017.00 | 1,046.00 | 1,024.67 | 2.55% | 175,700 |
| Mar 2, 2026 | 1,010.00 | 1,027.00 | 1,010.00 | 1,020.00 | 999.20 | -0.10% | 42,900 |
| Feb 27, 2026 | 1,009.00 | 1,021.00 | 1,007.00 | 1,021.00 | 1,000.18 | 1.09% | 49,400 |
| Feb 26, 2026 | 1,030.00 | 1,030.00 | 1,007.00 | 1,010.00 | 989.41 | -1.75% | 48,100 |
| Feb 25, 2026 | 1,022.00 | 1,034.00 | 1,008.00 | 1,028.00 | 1,007.04 | 0.59% | 105,100 |
| Feb 24, 2026 | 1,003.00 | 1,028.00 | 1,003.00 | 1,022.00 | 1,001.16 | 1.89% | 42,600 |
| Feb 20, 2026 | 997.00 | 1,007.00 | 996.00 | 1,003.00 | 982.55 | -0.10% | 49,300 |
| Feb 19, 2026 | 1,002.00 | 1,005.00 | 995.00 | 1,004.00 | 983.53 | -0.10% | 34,900 |
| Feb 18, 2026 | 1,009.00 | 1,014.00 | 1,005.00 | 1,005.00 | 984.51 | 0.50% | 24,900 |