Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan · Delayed Price · Currency is JPY 2,264.00
+3.00 (0.13%)
May 26, 2026, 3:30 PM JST
TYO:6226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,271.00 | 2,288.00 | 2,213.00 | 2,264.00 | 2,264.00 | 0.13% | 176,500 |
| May 25, 2026 | 2,216.00 | 2,278.00 | 2,154.00 | 2,261.00 | 2,261.00 | 2.17% | 362,600 |
| May 22, 2026 | 2,374.00 | 2,374.00 | 2,155.00 | 2,213.00 | 2,213.00 | -7.95% | 557,900 |
| May 21, 2026 | 2,384.00 | 2,443.00 | 2,320.00 | 2,404.00 | 2,404.00 | 1.78% | 281,800 |
| May 20, 2026 | 2,270.00 | 2,362.00 | 2,207.00 | 2,362.00 | 2,362.00 | 2.43% | 296,600 |
| May 19, 2026 | 2,372.00 | 2,480.00 | 2,302.00 | 2,306.00 | 2,306.00 | -0.69% | 366,000 |
| May 18, 2026 | 2,340.00 | 2,439.00 | 2,285.00 | 2,322.00 | 2,322.00 | -1.11% | 346,300 |
| May 15, 2026 | 2,187.00 | 2,369.00 | 2,185.00 | 2,348.00 | 2,348.00 | 8.15% | 429,500 |
| May 14, 2026 | 2,265.00 | 2,268.00 | 2,140.00 | 2,171.00 | 2,171.00 | -4.11% | 291,300 |
| May 13, 2026 | 2,103.00 | 2,268.00 | 2,101.00 | 2,264.00 | 2,264.00 | 6.24% | 299,500 |
| May 12, 2026 | 2,260.00 | 2,295.00 | 2,083.00 | 2,131.00 | 2,131.00 | -5.58% | 769,500 |
| May 11, 2026 | 2,090.00 | 2,349.00 | 1,900.00 | 2,257.00 | 2,257.00 | 10.37% | 856,800 |
| May 8, 2026 | 2,059.00 | 2,100.00 | 2,014.00 | 2,045.00 | 2,045.00 | -0.05% | 288,800 |
| May 7, 2026 | 2,132.00 | 2,150.00 | 2,023.00 | 2,046.00 | 2,046.00 | -2.57% | 308,500 |
| May 1, 2026 | 2,100.00 | 2,185.00 | 2,090.00 | 2,100.00 | 2,100.00 | 1.55% | 343,400 |
| Apr 30, 2026 | 2,017.00 | 2,068.00 | 1,999.00 | 2,068.00 | 2,068.00 | 2.53% | 285,700 |
| Apr 28, 2026 | 1,945.00 | 2,045.00 | 1,923.00 | 2,017.00 | 2,017.00 | 3.70% | 263,900 |
| Apr 27, 2026 | 1,850.00 | 1,983.00 | 1,849.00 | 1,945.00 | 1,945.00 | 3.68% | 226,200 |
| Apr 24, 2026 | 1,860.00 | 1,888.00 | 1,835.00 | 1,876.00 | 1,876.00 | 1.13% | 137,900 |
| Apr 23, 2026 | 1,893.00 | 1,900.00 | 1,827.00 | 1,855.00 | 1,855.00 | -1.85% | 240,500 |
| Apr 22, 2026 | 1,915.00 | 1,928.00 | 1,879.00 | 1,890.00 | 1,890.00 | -2.07% | 154,200 |
| Apr 21, 2026 | 1,887.00 | 1,930.00 | 1,851.00 | 1,930.00 | 1,930.00 | 1.05% | 219,900 |
| Apr 20, 2026 | 1,933.00 | 1,949.00 | 1,872.00 | 1,910.00 | 1,910.00 | -1.04% | 239,600 |
| Apr 17, 2026 | 2,000.00 | 2,000.00 | 1,930.00 | 1,930.00 | 1,930.00 | -2.67% | 174,900 |
| Apr 16, 2026 | 2,000.00 | 2,010.00 | 1,976.00 | 1,983.00 | 1,983.00 | -0.40% | 194,100 |
| Apr 15, 2026 | 2,099.00 | 2,115.00 | 1,982.00 | 1,991.00 | 1,991.00 | -1.82% | 238,000 |
| Apr 14, 2026 | 2,082.00 | 2,105.00 | 2,028.00 | 2,028.00 | 2,028.00 | -0.34% | 193,500 |
| Apr 13, 2026 | 1,980.00 | 2,035.00 | 1,971.00 | 2,035.00 | 2,035.00 | 1.40% | 169,800 |
| Apr 10, 2026 | 2,069.00 | 2,090.00 | 2,003.00 | 2,007.00 | 2,007.00 | -2.10% | 182,100 |
| Apr 9, 2026 | 2,170.00 | 2,170.00 | 2,031.00 | 2,050.00 | 2,050.00 | -6.01% | 299,500 |
| Apr 8, 2026 | 2,100.00 | 2,208.00 | 2,087.00 | 2,181.00 | 2,181.00 | 8.45% | 282,100 |
| Apr 7, 2026 | 2,001.00 | 2,036.00 | 1,995.00 | 2,011.00 | 2,011.00 | 0.55% | 118,000 |
| Apr 6, 2026 | 1,983.00 | 2,028.00 | 1,951.00 | 2,000.00 | 2,000.00 | -1.62% | 156,000 |
| Apr 3, 2026 | 2,049.00 | 2,049.00 | 2,002.00 | 2,033.00 | 2,033.00 | 1.45% | 111,400 |
| Apr 2, 2026 | 2,100.00 | 2,143.00 | 2,000.00 | 2,004.00 | 2,004.00 | -2.81% | 319,500 |
| Apr 1, 2026 | 2,004.00 | 2,062.00 | 1,935.00 | 2,062.00 | 2,062.00 | 8.07% | 238,800 |
| Mar 31, 2026 | 1,855.00 | 1,941.00 | 1,817.00 | 1,908.00 | 1,908.00 | -0.37% | 262,600 |
| Mar 30, 2026 | 1,840.00 | 1,994.00 | 1,835.00 | 1,915.00 | 1,915.00 | -4.51% | 234,700 |
| Mar 27, 2026 | 1,922.50 | 2,027.50 | 1,915.00 | 2,025.00 | 2,005.50 | 1.63% | 217,400 |
| Mar 26, 2026 | 2,090.00 | 2,095.00 | 1,977.50 | 1,992.50 | 1,973.31 | -3.63% | 178,800 |
| Mar 25, 2026 | 2,042.50 | 2,090.00 | 2,025.00 | 2,067.50 | 2,047.59 | 4.82% | 218,200 |
| Mar 24, 2026 | 2,095.00 | 2,095.00 | 1,935.00 | 1,972.50 | 1,953.51 | 0.25% | 250,400 |
| Mar 23, 2026 | 1,995.00 | 2,045.00 | 1,955.00 | 1,967.50 | 1,948.55 | -5.75% | 317,400 |
| Mar 19, 2026 | 2,187.50 | 2,195.00 | 2,085.00 | 2,087.50 | 2,067.40 | -8.24% | 323,800 |
| Mar 18, 2026 | 2,192.50 | 2,277.50 | 2,160.00 | 2,275.00 | 2,253.09 | 6.31% | 258,600 |
| Mar 17, 2026 | 2,267.50 | 2,280.00 | 2,140.00 | 2,140.00 | 2,119.39 | -2.95% | 273,200 |
| Mar 16, 2026 | 2,300.00 | 2,320.00 | 2,185.00 | 2,205.00 | 2,183.77 | -5.67% | 439,400 |
| Mar 13, 2026 | 2,365.00 | 2,375.00 | 2,315.00 | 2,337.50 | 2,314.99 | -3.21% | 390,400 |
| Mar 12, 2026 | 2,480.00 | 2,505.00 | 2,402.50 | 2,415.00 | 2,391.74 | -6.40% | 350,800 |
| Mar 11, 2026 | 2,610.00 | 2,645.00 | 2,580.00 | 2,580.00 | 2,555.16 | 0.78% | 162,200 |