Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan · Delayed Price · Currency is JPY 5,420.00
-390.00 (-6.71%)
Mar 4, 2026, 3:30 PM JST
TYO:6226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,650.00 | 5,770.00 | 5,370.00 | 5,420.00 | 5,420.00 | -6.71% | 139,900 |
| Mar 3, 2026 | 6,430.00 | 6,430.00 | 5,810.00 | 5,810.00 | 5,810.00 | -9.64% | 126,700 |
| Mar 2, 2026 | 6,250.00 | 6,460.00 | 6,160.00 | 6,430.00 | 6,430.00 | 1.58% | 79,000 |
| Feb 27, 2026 | 6,260.00 | 6,350.00 | 6,150.00 | 6,330.00 | 6,330.00 | 4.46% | 79,200 |
| Feb 26, 2026 | 5,980.00 | 6,180.00 | 5,850.00 | 6,060.00 | 6,060.00 | 2.19% | 84,700 |
| Feb 25, 2026 | 6,040.00 | 6,050.00 | 5,790.00 | 5,930.00 | 5,930.00 | -1.82% | 110,300 |
| Feb 24, 2026 | 5,950.00 | 6,170.00 | 5,950.00 | 6,040.00 | 6,040.00 | 2.37% | 131,200 |
| Feb 20, 2026 | 5,780.00 | 5,920.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2.08% | 79,200 |
| Feb 19, 2026 | 5,800.00 | 5,830.00 | 5,640.00 | 5,780.00 | 5,780.00 | -1.20% | 129,500 |
| Feb 18, 2026 | 5,670.00 | 5,970.00 | 5,650.00 | 5,850.00 | 5,850.00 | 4.46% | 123,700 |
| Feb 17, 2026 | 5,600.00 | 5,690.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.71% | 72,000 |
| Feb 16, 2026 | 5,450.00 | 5,650.00 | 5,450.00 | 5,640.00 | 5,640.00 | 3.68% | 61,800 |
| Feb 13, 2026 | 5,560.00 | 5,840.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.81% | 113,700 |
| Feb 12, 2026 | 5,600.00 | 5,660.00 | 5,520.00 | 5,540.00 | 5,540.00 | -2.81% | 142,700 |
| Feb 10, 2026 | 5,590.00 | 6,040.00 | 5,430.00 | 5,700.00 | 5,700.00 | 3.83% | 277,400 |
| Feb 9, 2026 | 5,490.00 | 5,570.00 | 5,370.00 | 5,490.00 | 5,490.00 | 5.78% | 114,700 |
| Feb 6, 2026 | 5,260.00 | 5,260.00 | 5,100.00 | 5,190.00 | 5,190.00 | -1.33% | 56,100 |
| Feb 5, 2026 | 5,360.00 | 5,360.00 | 5,170.00 | 5,260.00 | 5,260.00 | -1.87% | 33,800 |
| Feb 4, 2026 | 5,270.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 0.19% | 32,800 |
| Feb 3, 2026 | 5,160.00 | 5,360.00 | 5,160.00 | 5,350.00 | 5,350.00 | 4.90% | 39,800 |
| Feb 2, 2026 | 4,990.00 | 5,160.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1.39% | 50,400 |
| Jan 30, 2026 | 5,070.00 | 5,080.00 | 4,975.00 | 5,030.00 | 5,030.00 | -0.98% | 22,700 |
| Jan 29, 2026 | 5,090.00 | 5,120.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.20% | 23,900 |
| Jan 28, 2026 | 5,230.00 | 5,230.00 | 5,060.00 | 5,090.00 | 5,090.00 | -2.68% | 26,700 |
| Jan 27, 2026 | 5,220.00 | 5,280.00 | 5,160.00 | 5,230.00 | 5,230.00 | -1.13% | 47,300 |
| Jan 26, 2026 | 5,300.00 | 5,420.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.49% | 29,900 |
| Jan 23, 2026 | 5,390.00 | 5,490.00 | 5,340.00 | 5,370.00 | 5,370.00 | -1.83% | 46,500 |
| Jan 22, 2026 | 5,270.00 | 5,500.00 | 5,230.00 | 5,470.00 | 5,470.00 | 3.99% | 67,000 |
| Jan 21, 2026 | 5,150.00 | 5,400.00 | 5,110.00 | 5,260.00 | 5,260.00 | -0.38% | 49,700 |
| Jan 20, 2026 | 5,380.00 | 5,390.00 | 5,240.00 | 5,280.00 | 5,280.00 | -2.22% | 47,100 |
| Jan 19, 2026 | 5,250.00 | 5,420.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.65% | 89,100 |
| Jan 16, 2026 | 5,210.00 | 5,290.00 | 5,110.00 | 5,210.00 | 5,210.00 | - | 42,900 |
| Jan 15, 2026 | 5,100.00 | 5,270.00 | 5,080.00 | 5,210.00 | 5,210.00 | 3.17% | 73,800 |
| Jan 14, 2026 | 4,990.00 | 5,110.00 | 4,990.00 | 5,050.00 | 5,050.00 | 1.00% | 39,700 |
| Jan 13, 2026 | 4,930.00 | 5,030.00 | 4,885.00 | 5,000.00 | 5,000.00 | 1.83% | 72,900 |
| Jan 9, 2026 | 4,890.00 | 4,910.00 | 4,815.00 | 4,910.00 | 4,910.00 | 1.76% | 24,900 |
| Jan 8, 2026 | 4,780.00 | 4,875.00 | 4,770.00 | 4,825.00 | 4,825.00 | 0.94% | 33,000 |
| Jan 7, 2026 | 4,805.00 | 4,835.00 | 4,750.00 | 4,780.00 | 4,780.00 | -1.75% | 69,400 |
| Jan 6, 2026 | 4,840.00 | 4,895.00 | 4,830.00 | 4,865.00 | 4,865.00 | 0.52% | 48,800 |
| Jan 5, 2026 | 4,900.00 | 4,940.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.92% | 60,300 |
| Dec 30, 2025 | 4,885.00 | 4,995.00 | 4,840.00 | 4,885.00 | 4,885.00 | -1.11% | 50,400 |
| Dec 29, 2025 | 4,955.00 | 4,965.00 | 4,900.00 | 4,940.00 | 4,940.00 | 1.13% | 38,500 |
| Dec 26, 2025 | 4,975.00 | 4,995.00 | 4,870.00 | 4,885.00 | 4,885.00 | -2.10% | 62,000 |
| Dec 25, 2025 | 4,865.00 | 5,010.00 | 4,805.00 | 4,990.00 | 4,990.00 | 3.96% | 72,300 |
| Dec 24, 2025 | 4,890.00 | 4,940.00 | 4,795.00 | 4,800.00 | 4,800.00 | -1.44% | 42,500 |
| Dec 23, 2025 | 4,835.00 | 4,960.00 | 4,810.00 | 4,870.00 | 4,870.00 | 1.78% | 65,200 |
| Dec 22, 2025 | 4,955.00 | 4,955.00 | 4,745.00 | 4,785.00 | 4,785.00 | -2.15% | 91,600 |
| Dec 19, 2025 | 4,910.00 | 4,990.00 | 4,845.00 | 4,890.00 | 4,890.00 | 0.62% | 91,200 |
| Dec 18, 2025 | 4,905.00 | 4,985.00 | 4,810.00 | 4,860.00 | 4,860.00 | -2.80% | 101,700 |
| Dec 17, 2025 | 5,090.00 | 5,090.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.96% | 83,100 |