MRSO Inc. (TYO:5619)
Japan · Delayed Price · Currency is JPY 850.00
+24.00 (2.91%)
Sep 4, 2026, 3:24 PM JST
MRSO Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 835.00 | 850.00 | 835.00 | 850.00 | 850.00 | 2.91% | 1,200 |
| Sep 3, 2026 | 824.00 | 832.00 | 824.00 | 826.00 | 826.00 | -3.28% | 1,400 |
| Sep 2, 2026 | 838.00 | 854.00 | 830.00 | 854.00 | 854.00 | 0.12% | 600 |
| Sep 1, 2026 | 850.00 | 853.00 | 832.00 | 853.00 | 853.00 | -1.39% | 1,200 |
| Aug 31, 2026 | 899.00 | 899.00 | 865.00 | 865.00 | 865.00 | -4.42% | 2,100 |
| Aug 28, 2026 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | - | 900 |
| Aug 27, 2026 | 899.00 | 906.00 | 889.00 | 905.00 | 905.00 | 5.85% | 3,700 |
| Aug 25, 2026 | 850.00 | 855.00 | 848.00 | 855.00 | 855.00 | - | 2,000 |
| Aug 24, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.71% | 200 |
| Aug 21, 2026 | 849.00 | 849.00 | 848.00 | 849.00 | 849.00 | -0.93% | 1,500 |
| Aug 19, 2026 | 860.00 | 860.00 | 857.00 | 857.00 | 857.00 | -0.70% | 900 |
| Aug 18, 2026 | 881.00 | 881.00 | 863.00 | 863.00 | 863.00 | -0.35% | 300 |
| Aug 17, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | -0.35% | 100 |
| Aug 12, 2026 | 874.00 | 874.00 | 869.00 | 869.00 | 869.00 | -0.57% | 300 |
| Aug 10, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 1.75% | 200 |
| Aug 7, 2026 | 851.00 | 859.00 | 851.00 | 859.00 | 859.00 | 0.94% | 300 |
| Aug 6, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0.59% | 100 |
| Jul 30, 2026 | 858.00 | 858.00 | 846.00 | 846.00 | 846.00 | -4.73% | 400 |
| Jul 29, 2026 | 888.00 | 888.00 | 873.00 | 888.00 | 888.00 | 1.25% | 1,600 |
| Jul 28, 2026 | 854.00 | 895.00 | 854.00 | 877.00 | 877.00 | 5.03% | 5,700 |
| Jul 27, 2026 | 840.00 | 840.00 | 832.00 | 835.00 | 835.00 | -0.60% | 800 |
| Jul 24, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.84% | 500 |
| Jul 23, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - | 500 |
| Jul 22, 2026 | 819.00 | 833.00 | 819.00 | 833.00 | 833.00 | 1.71% | 600 |
| Jul 21, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - | 200 |
| Jul 17, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - | 100 |
| Jul 16, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -1.80% | 200 |
| Jul 13, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 1.83% | 400 |
| Jul 9, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0.49% | 100 |
| Jul 8, 2026 | 811.00 | 815.00 | 811.00 | 815.00 | 815.00 | -0.12% | 300 |
| Jul 6, 2026 | 805.00 | 816.00 | 801.00 | 816.00 | 816.00 | -0.49% | 700 |
| Jul 3, 2026 | 800.00 | 830.00 | 792.00 | 820.00 | 820.00 | -2.50% | 2,300 |
| Jul 2, 2026 | 847.00 | 847.00 | 811.00 | 841.00 | 841.00 | 2.31% | 1,100 |
| Jun 30, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -1.79% | 100 |
| Jun 29, 2026 | 884.00 | 884.00 | 825.00 | 837.00 | 837.00 | 5.42% | 4,000 |
| Jun 26, 2026 | 790.00 | 805.00 | 790.00 | 794.00 | 794.00 | 0.51% | 900 |
| Jun 25, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.63% | 700 |
| Jun 24, 2026 | 803.00 | 803.00 | 795.00 | 795.00 | 795.00 | -0.25% | 4,400 |
| Jun 23, 2026 | 797.00 | 802.00 | 797.00 | 797.00 | 797.00 | -0.75% | 1,300 |
| Jun 22, 2026 | 797.00 | 804.00 | 797.00 | 803.00 | 803.00 | -0.12% | 800 |
| Jun 19, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | -1.83% | 100 |
| Jun 18, 2026 | 806.00 | 819.00 | 806.00 | 819.00 | 819.00 | - | 800 |
| Jun 17, 2026 | 815.00 | 819.00 | 815.00 | 819.00 | 819.00 | - | 2,600 |
| Jun 16, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - | 300 |
| Jun 12, 2026 | 810.00 | 829.00 | 808.00 | 819.00 | 819.00 | 1.24% | 1,800 |
| Jun 11, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -3.58% | 200 |
| Jun 10, 2026 | 807.00 | 839.00 | 800.00 | 839.00 | 839.00 | 3.20% | 4,200 |
| Jun 9, 2026 | 838.00 | 910.00 | 811.00 | 813.00 | 813.00 | -7.93% | 8,600 |
| Jun 8, 2026 | 814.00 | 889.00 | 814.00 | 883.00 | 883.00 | 10.24% | 9,000 |
| Jun 5, 2026 | 842.00 | 860.00 | 801.00 | 801.00 | 801.00 | -5.21% | 6,300 |