Mory Industries Inc. (TYO:5464)
Japan · Delayed Price · Currency is JPY 872.00
-1.00 (-0.11%)
Oct 15, 2026, 3:30 PM JST
Mory Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 869.00 | 872.00 | 864.00 | 872.00 | 872.00 | -0.11% | 43,300 |
| Oct 14, 2026 | 861.00 | 873.00 | 860.00 | 873.00 | 873.00 | 1.04% | 20,500 |
| Oct 13, 2026 | 860.00 | 869.00 | 859.00 | 864.00 | 864.00 | 0.93% | 24,600 |
| Oct 9, 2026 | 857.00 | 867.00 | 854.00 | 856.00 | 856.00 | -0.12% | 29,100 |
| Oct 8, 2026 | 870.00 | 870.00 | 856.00 | 857.00 | 857.00 | -1.95% | 42,000 |
| Oct 7, 2026 | 890.00 | 890.00 | 873.00 | 874.00 | 874.00 | -2.56% | 38,300 |
| Oct 6, 2026 | 881.00 | 898.00 | 881.00 | 897.00 | 897.00 | 1.82% | 31,800 |
| Oct 5, 2026 | 894.00 | 895.00 | 881.00 | 881.00 | 881.00 | -1.56% | 37,400 |
| Oct 2, 2026 | 905.00 | 905.00 | 894.00 | 895.00 | 895.00 | -1.43% | 51,500 |
| Oct 1, 2026 | 908.00 | 916.00 | 905.00 | 908.00 | 908.00 | -0.55% | 33,800 |
| Sep 30, 2026 | 910.00 | 917.00 | 906.00 | 913.00 | 913.00 | 0.33% | 31,500 |
| Sep 29, 2026 | 920.00 | 924.00 | 910.00 | 910.00 | 910.00 | -1.62% | 47,900 |
| Sep 28, 2026 | 940.00 | 941.00 | 933.00 | 941.00 | 925.00 | 0.11% | 29,200 |
| Sep 25, 2026 | 934.00 | 940.00 | 933.00 | 940.00 | 924.02 | 0.64% | 26,400 |
| Sep 24, 2026 | 932.00 | 939.00 | 931.00 | 934.00 | 918.12 | -0.64% | 28,500 |
| Sep 18, 2026 | 940.00 | 941.00 | 935.00 | 940.00 | 924.02 | - | 23,300 |
| Sep 17, 2026 | 930.00 | 940.00 | 930.00 | 940.00 | 924.02 | 0.53% | 21,700 |
| Sep 16, 2026 | 929.00 | 935.00 | 927.00 | 935.00 | 919.10 | 0.21% | 22,900 |
| Sep 15, 2026 | 928.00 | 934.00 | 923.00 | 933.00 | 917.14 | 0.65% | 16,900 |
| Sep 14, 2026 | 914.00 | 927.00 | 914.00 | 927.00 | 911.24 | 1.42% | 12,700 |
| Sep 11, 2026 | 921.00 | 925.00 | 914.00 | 914.00 | 898.46 | -1.08% | 42,100 |
| Sep 10, 2026 | 923.00 | 929.00 | 923.00 | 924.00 | 908.29 | -0.11% | 15,300 |
| Sep 9, 2026 | 930.00 | 937.00 | 925.00 | 925.00 | 909.27 | -0.64% | 29,900 |
| Sep 8, 2026 | 935.00 | 940.00 | 931.00 | 931.00 | 915.17 | -0.85% | 21,700 |
| Sep 7, 2026 | 944.00 | 947.00 | 935.00 | 939.00 | 923.03 | -0.74% | 25,300 |
| Sep 4, 2026 | 939.00 | 946.00 | 937.00 | 946.00 | 929.91 | 0.42% | 16,700 |
| Sep 3, 2026 | 937.00 | 945.00 | 937.00 | 942.00 | 925.98 | 0.43% | 20,000 |
| Sep 2, 2026 | 941.00 | 943.00 | 933.00 | 938.00 | 922.05 | -0.64% | 32,300 |
| Sep 1, 2026 | 942.00 | 951.00 | 942.00 | 944.00 | 927.95 | 0.21% | 30,800 |
| Aug 31, 2026 | 940.00 | 951.00 | 936.00 | 942.00 | 925.98 | -0.11% | 18,500 |
| Aug 28, 2026 | 946.00 | 951.00 | 943.00 | 943.00 | 926.97 | -0.53% | 28,100 |
| Aug 27, 2026 | 951.00 | 956.00 | 948.00 | 948.00 | 931.88 | -0.52% | 12,800 |
| Aug 26, 2026 | 951.00 | 957.00 | 947.00 | 953.00 | 936.80 | -0.10% | 16,700 |
| Aug 25, 2026 | 958.00 | 958.00 | 945.00 | 954.00 | 937.78 | -0.42% | 13,200 |
| Aug 24, 2026 | 945.00 | 959.00 | 941.00 | 958.00 | 941.71 | 1.38% | 22,600 |
| Aug 21, 2026 | 936.00 | 948.00 | 936.00 | 945.00 | 928.93 | -0.21% | 14,400 |
| Aug 20, 2026 | 942.00 | 947.00 | 934.00 | 947.00 | 930.90 | 0.74% | 17,100 |
| Aug 19, 2026 | 954.00 | 956.00 | 931.00 | 940.00 | 924.02 | -1.47% | 24,000 |
| Aug 18, 2026 | 949.00 | 954.00 | 948.00 | 954.00 | 937.78 | - | 12,400 |
| Aug 17, 2026 | 963.00 | 964.00 | 950.00 | 954.00 | 937.78 | -0.83% | 21,900 |
| Aug 14, 2026 | 945.00 | 962.00 | 939.00 | 962.00 | 945.64 | 1.58% | 32,300 |
| Aug 13, 2026 | 940.00 | 947.00 | 938.00 | 947.00 | 930.90 | 0.32% | 15,500 |
| Aug 12, 2026 | 945.00 | 945.00 | 935.00 | 944.00 | 927.95 | 0.43% | 12,900 |
| Aug 10, 2026 | 943.00 | 943.00 | 936.00 | 940.00 | 924.02 | 0.43% | 15,300 |
| Aug 7, 2026 | 938.00 | 944.00 | 936.00 | 936.00 | 920.09 | -0.43% | 16,200 |
| Aug 6, 2026 | 932.00 | 950.00 | 932.00 | 940.00 | 924.02 | 0.86% | 27,200 |
| Aug 5, 2026 | 937.00 | 940.00 | 931.00 | 932.00 | 916.15 | -0.32% | 13,400 |
| Aug 4, 2026 | 936.00 | 944.00 | 929.00 | 935.00 | 919.10 | -0.11% | 32,600 |
| Aug 3, 2026 | 957.00 | 957.00 | 933.00 | 936.00 | 920.09 | -2.50% | 28,000 |
| Jul 31, 2026 | 955.00 | 965.00 | 948.00 | 960.00 | 943.68 | 0.10% | 36,100 |