Mory Industries Inc. (TYO:5464)
Japan · Delayed Price · Currency is JPY 947.00
+1.00 (0.11%)
Jun 16, 2026, 3:30 PM JST
Mory Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 954.00 | 954.00 | 944.00 | 946.00 | - | - | 8,900 |
| Jun 15, 2026 | 949.00 | 955.00 | 946.00 | 946.00 | 946.00 | 0.96% | 17,400 |
| Jun 12, 2026 | 939.00 | 944.00 | 935.00 | 937.00 | 937.00 | 0.86% | 24,500 |
| Jun 11, 2026 | 940.00 | 940.00 | 923.00 | 929.00 | 929.00 | -0.75% | 16,800 |
| Jun 10, 2026 | 922.00 | 942.00 | 922.00 | 936.00 | 936.00 | 0.43% | 20,400 |
| Jun 9, 2026 | 939.00 | 942.00 | 928.00 | 932.00 | 932.00 | -0.75% | 23,000 |
| Jun 8, 2026 | 928.00 | 950.00 | 928.00 | 939.00 | 939.00 | -0.21% | 36,100 |
| Jun 5, 2026 | 934.00 | 945.00 | 934.00 | 941.00 | 941.00 | 0.75% | 13,300 |
| Jun 4, 2026 | 935.00 | 955.00 | 929.00 | 934.00 | 934.00 | 0.21% | 36,900 |
| Jun 3, 2026 | 926.00 | 933.00 | 920.00 | 932.00 | 932.00 | 1.75% | 17,000 |
| Jun 2, 2026 | 932.00 | 932.00 | 916.00 | 916.00 | 916.00 | -2.76% | 31,700 |
| Jun 1, 2026 | 961.00 | 963.00 | 942.00 | 942.00 | 942.00 | -2.48% | 30,900 |
| May 29, 2026 | 957.00 | 978.00 | 957.00 | 966.00 | 966.00 | 0.42% | 14,800 |
| May 28, 2026 | 954.00 | 968.00 | 954.00 | 962.00 | 962.00 | -0.31% | 30,800 |
| May 27, 2026 | 945.00 | 976.00 | 937.00 | 965.00 | 965.00 | 2.12% | 55,300 |
| May 26, 2026 | 931.00 | 945.00 | 929.00 | 945.00 | 945.00 | 1.18% | 17,300 |
| May 25, 2026 | 929.00 | 944.00 | 928.00 | 934.00 | 934.00 | 0.11% | 19,300 |
| 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 |