Mory Industries Inc. (TYO:5464)
Japan · Delayed Price · Currency is JPY 946.00
+4.00 (0.42%)
Sep 4, 2026, 3:30 PM JST
Mory Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 939.00 | 946.00 | 937.00 | 946.00 | 946.00 | 0.42% | 16,700 |
| Sep 3, 2026 | 937.00 | 945.00 | 937.00 | 942.00 | 942.00 | 0.43% | 20,000 |
| Sep 2, 2026 | 941.00 | 943.00 | 933.00 | 938.00 | 938.00 | -0.64% | 32,300 |
| Sep 1, 2026 | 942.00 | 951.00 | 942.00 | 944.00 | 944.00 | 0.21% | 30,800 |
| Aug 31, 2026 | 940.00 | 951.00 | 936.00 | 942.00 | 942.00 | -0.11% | 18,500 |
| Aug 28, 2026 | 946.00 | 951.00 | 943.00 | 943.00 | 943.00 | -0.53% | 28,100 |
| Aug 27, 2026 | 951.00 | 956.00 | 948.00 | 948.00 | 948.00 | -0.52% | 12,800 |
| Aug 26, 2026 | 951.00 | 957.00 | 947.00 | 953.00 | 953.00 | -0.10% | 16,700 |
| Aug 25, 2026 | 958.00 | 958.00 | 945.00 | 954.00 | 954.00 | -0.42% | 13,200 |
| Aug 24, 2026 | 945.00 | 959.00 | 941.00 | 958.00 | 958.00 | 1.38% | 22,600 |
| Aug 21, 2026 | 936.00 | 948.00 | 936.00 | 945.00 | 945.00 | -0.21% | 14,400 |
| Aug 20, 2026 | 942.00 | 947.00 | 934.00 | 947.00 | 947.00 | 0.74% | 17,100 |
| Aug 19, 2026 | 954.00 | 956.00 | 931.00 | 940.00 | 940.00 | -1.47% | 24,000 |
| Aug 18, 2026 | 949.00 | 954.00 | 948.00 | 954.00 | 954.00 | - | 12,400 |
| Aug 17, 2026 | 963.00 | 964.00 | 950.00 | 954.00 | 954.00 | -0.83% | 21,900 |
| Aug 14, 2026 | 945.00 | 962.00 | 939.00 | 962.00 | 962.00 | 1.58% | 32,300 |
| Aug 13, 2026 | 940.00 | 947.00 | 938.00 | 947.00 | 947.00 | 0.32% | 15,500 |
| Aug 12, 2026 | 945.00 | 945.00 | 935.00 | 944.00 | 944.00 | 0.43% | 12,900 |
| Aug 10, 2026 | 943.00 | 943.00 | 936.00 | 940.00 | 940.00 | 0.43% | 15,300 |
| Aug 7, 2026 | 938.00 | 944.00 | 936.00 | 936.00 | 936.00 | -0.43% | 16,200 |
| Aug 6, 2026 | 932.00 | 950.00 | 932.00 | 940.00 | 940.00 | 0.86% | 27,200 |
| Aug 5, 2026 | 937.00 | 940.00 | 931.00 | 932.00 | 932.00 | -0.32% | 13,400 |
| Aug 4, 2026 | 936.00 | 944.00 | 929.00 | 935.00 | 935.00 | -0.11% | 32,600 |
| Aug 3, 2026 | 957.00 | 957.00 | 933.00 | 936.00 | 936.00 | -2.50% | 28,000 |
| Jul 31, 2026 | 955.00 | 965.00 | 948.00 | 960.00 | 960.00 | 0.10% | 36,100 |
| Jul 30, 2026 | 958.00 | 968.00 | 955.00 | 959.00 | 959.00 | -0.72% | 34,500 |
| Jul 29, 2026 | 952.00 | 966.00 | 949.00 | 966.00 | 966.00 | 1.26% | 25,000 |
| Jul 28, 2026 | 957.00 | 957.00 | 939.00 | 954.00 | 954.00 | -0.42% | 17,700 |
| Jul 27, 2026 | 957.00 | 960.00 | 950.00 | 958.00 | 958.00 | 0.74% | 14,000 |
| Jul 24, 2026 | 948.00 | 956.00 | 948.00 | 951.00 | 951.00 | -0.73% | 13,800 |
| Jul 23, 2026 | 960.00 | 960.00 | 955.00 | 958.00 | 958.00 | -0.31% | 6,800 |
| Jul 22, 2026 | 950.00 | 961.00 | 949.00 | 961.00 | 961.00 | 1.26% | 20,000 |
| Jul 21, 2026 | 956.00 | 956.00 | 947.00 | 949.00 | 949.00 | 0.85% | 13,300 |
| Jul 17, 2026 | 954.00 | 967.00 | 941.00 | 941.00 | 941.00 | -1.88% | 16,800 |
| Jul 16, 2026 | 964.00 | 964.00 | 954.00 | 959.00 | 959.00 | -0.52% | 32,200 |
| Jul 15, 2026 | 960.00 | 965.00 | 953.00 | 964.00 | 964.00 | 0.52% | 30,900 |
| Jul 14, 2026 | 947.00 | 959.00 | 944.00 | 959.00 | 959.00 | 2.35% | 25,100 |
| Jul 13, 2026 | 948.00 | 954.00 | 937.00 | 937.00 | 937.00 | -0.64% | 23,800 |
| Jul 10, 2026 | 951.00 | 952.00 | 939.00 | 943.00 | 943.00 | - | 26,600 |
| Jul 9, 2026 | 957.00 | 957.00 | 943.00 | 943.00 | 943.00 | -0.74% | 6,200 |
| Jul 8, 2026 | 952.00 | 959.00 | 947.00 | 950.00 | 950.00 | -0.21% | 16,700 |
| Jul 7, 2026 | 950.00 | 957.00 | 944.00 | 952.00 | 952.00 | 0.32% | 11,600 |
| Jul 6, 2026 | 950.00 | 956.00 | 942.00 | 949.00 | 949.00 | -0.11% | 12,100 |
| Jul 3, 2026 | 954.00 | 954.00 | 948.00 | 950.00 | 950.00 | -0.11% | 12,000 |
| Jul 2, 2026 | 923.00 | 951.00 | 923.00 | 951.00 | 951.00 | 3.26% | 35,300 |
| Jul 1, 2026 | 942.00 | 942.00 | 921.00 | 921.00 | 921.00 | -1.50% | 29,100 |
| Jun 30, 2026 | 936.00 | 938.00 | 928.00 | 935.00 | 935.00 | -1.16% | 24,100 |
| Jun 29, 2026 | 936.00 | 946.00 | 929.00 | 946.00 | 946.00 | 1.39% | 35,100 |
| Jun 26, 2026 | 929.00 | 939.00 | 926.00 | 933.00 | 933.00 | 0.32% | 19,000 |
| Jun 25, 2026 | 933.00 | 948.00 | 925.00 | 930.00 | 930.00 | -0.85% | 32,900 |