MRSO Inc. (TYO:5619)
Japan · Delayed Price · Currency is JPY 875.00
+3.00 (0.34%)
May 1, 2026, 2:45 PM JST
MRSO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 873.00 | 875.00 | 873.00 | 875.00 | 875.00 | 0.34% | 1,700 |
| Apr 30, 2026 | 842.00 | 872.00 | 842.00 | 872.00 | 872.00 | 0.23% | 1,200 |
| Apr 28, 2026 | 884.00 | 884.00 | 854.00 | 870.00 | 870.00 | 3.69% | 7,600 |
| Apr 27, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | -1.29% | 1,400 |
| Apr 23, 2026 | 848.00 | 850.00 | 842.00 | 850.00 | 850.00 | 0.83% | 400 |
| Apr 22, 2026 | 843.00 | 844.00 | 843.00 | 843.00 | 843.00 | -0.59% | 400 |
| Apr 21, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -0.24% | 100 |
| Apr 20, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 300 |
| Apr 17, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 200 |
| Apr 16, 2026 | 842.00 | 850.00 | 842.00 | 850.00 | 850.00 | -0.47% | 900 |
| Apr 14, 2026 | 853.00 | 854.00 | 853.00 | 854.00 | 854.00 | -0.70% | 800 |
| Apr 10, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.70% | 100 |
| Apr 9, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | -0.58% | 300 |
| Apr 8, 2026 | 866.00 | 866.00 | 859.00 | 859.00 | 859.00 | 0.94% | 200 |
| Apr 7, 2026 | 855.00 | 855.00 | 851.00 | 851.00 | 851.00 | -1.05% | 500 |
| Apr 6, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.23% | 100 |
| Apr 3, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | - | 100 |
| Apr 1, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | -3.36% | 200 |
| Mar 27, 2026 | 888.00 | 908.00 | 877.00 | 892.00 | 892.00 | 3.96% | 4,600 |
| Mar 26, 2026 | 859.00 | 859.00 | 858.00 | 858.00 | 858.00 | 0.12% | 300 |
| Mar 25, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - | 3,100 |
| Mar 24, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | 0.94% | 600 |
| Mar 19, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0.12% | 100 |
| Mar 18, 2026 | 863.00 | 863.00 | 848.00 | 848.00 | 848.00 | -1.74% | 400 |
| Mar 17, 2026 | 853.00 | 863.00 | 850.00 | 863.00 | 863.00 | 1.17% | 1,200 |
| Mar 16, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | - | 300 |
| Mar 13, 2026 | 854.00 | 854.00 | 853.00 | 853.00 | 853.00 | -0.58% | 400 |
| Mar 12, 2026 | 869.00 | 869.00 | 858.00 | 858.00 | 858.00 | -1.27% | 400 |
| Mar 11, 2026 | 875.00 | 878.00 | 869.00 | 869.00 | 869.00 | 1.05% | 600 |
| Mar 10, 2026 | 869.00 | 869.00 | 853.00 | 860.00 | 860.00 | -1.26% | 700 |
| Mar 9, 2026 | 861.00 | 876.00 | 861.00 | 871.00 | 871.00 | -3.86% | 1,100 |
| Mar 6, 2026 | 908.00 | 908.00 | 906.00 | 906.00 | 906.00 | 1.00% | 200 |
| Mar 5, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0.67% | 100 |
| Mar 4, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | - | 200 |
| Mar 2, 2026 | 900.00 | 900.00 | 891.00 | 891.00 | 891.00 | -1.76% | 300 |
| Feb 27, 2026 | 909.00 | 909.00 | 889.00 | 907.00 | 907.00 | 2.37% | 4,100 |
| Feb 26, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -0.11% | 100 |
| Feb 25, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 0.23% | 200 |
| Feb 24, 2026 | 886.00 | 887.00 | 885.00 | 885.00 | 885.00 | 0.57% | 800 |
| Feb 20, 2026 | 860.00 | 885.00 | 860.00 | 880.00 | 880.00 | -0.68% | 800 |
| Feb 19, 2026 | 869.00 | 886.00 | 867.00 | 886.00 | 886.00 | 1.72% | 1,200 |
| Feb 18, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - | 200 |
| Feb 17, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | -1.69% | 1,200 |
| Feb 16, 2026 | 871.00 | 901.00 | 871.00 | 886.00 | 886.00 | - | 600 |
| Feb 13, 2026 | 885.00 | 901.00 | 885.00 | 886.00 | 886.00 | -3.28% | 1,200 |
| Feb 10, 2026 | 911.00 | 916.00 | 882.00 | 916.00 | 916.00 | -1.08% | 1,000 |
| Feb 9, 2026 | 883.00 | 926.00 | 883.00 | 926.00 | 926.00 | 4.87% | 3,700 |
| Feb 6, 2026 | 884.00 | 890.00 | 883.00 | 883.00 | 883.00 | -0.11% | 800 |
| Feb 5, 2026 | 886.00 | 886.00 | 884.00 | 884.00 | 884.00 | -0.23% | 300 |
| Feb 4, 2026 | 885.00 | 886.00 | 885.00 | 886.00 | 886.00 | -1.01% | 400 |