Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan · Delayed Price · Currency is JPY 3,985.00
-150.00 (-3.63%)
Mar 26, 2026, 3:30 PM JST
TYO:6226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,180.00 | 4,190.00 | 3,955.00 | 3,975.00 | - | -3.87% | 74,400 |
| Mar 25, 2026 | 4,085.00 | 4,180.00 | 4,050.00 | 4,135.00 | 4,135.00 | 4.82% | 109,100 |
| Mar 24, 2026 | 4,190.00 | 4,190.00 | 3,870.00 | 3,945.00 | 3,945.00 | 0.25% | 125,200 |
| Mar 23, 2026 | 3,990.00 | 4,090.00 | 3,910.00 | 3,935.00 | 3,935.00 | -5.75% | 158,700 |
| Mar 19, 2026 | 4,375.00 | 4,390.00 | 4,170.00 | 4,175.00 | 4,175.00 | -8.24% | 161,900 |
| Mar 18, 2026 | 4,385.00 | 4,555.00 | 4,320.00 | 4,550.00 | 4,550.00 | 6.31% | 129,300 |
| Mar 17, 2026 | 4,535.00 | 4,560.00 | 4,280.00 | 4,280.00 | 4,280.00 | -2.95% | 136,600 |
| Mar 16, 2026 | 4,600.00 | 4,640.00 | 4,370.00 | 4,410.00 | 4,410.00 | -5.67% | 219,700 |
| Mar 13, 2026 | 4,730.00 | 4,750.00 | 4,630.00 | 4,675.00 | 4,675.00 | -3.21% | 195,200 |
| Mar 12, 2026 | 4,960.00 | 5,010.00 | 4,805.00 | 4,830.00 | 4,830.00 | -6.40% | 175,400 |
| Mar 11, 2026 | 5,220.00 | 5,290.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.78% | 81,100 |
| Mar 10, 2026 | 5,050.00 | 5,290.00 | 5,030.00 | 5,120.00 | 5,120.00 | 2.91% | 124,100 |
| Mar 9, 2026 | 5,080.00 | 5,140.00 | 4,830.00 | 4,975.00 | 4,975.00 | -9.22% | 167,100 |
| Mar 6, 2026 | 5,480.00 | 5,500.00 | 5,270.00 | 5,480.00 | 5,480.00 | -0.18% | 103,600 |
| Mar 5, 2026 | 5,620.00 | 5,740.00 | 5,460.00 | 5,490.00 | 5,490.00 | 1.29% | 125,400 |
| 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 |