Skip to main content
logo
Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan flag Japan · Delayed Price · Currency is JPY
2,204.00
+106.00 (5.05%)
Sep 7, 2026, 9:32 AM JST

TYO:6226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,086.002,127.002,085.002,098.002,098.00-0.10%111,800
Sep 3, 20262,102.002,129.002,081.002,100.002,100.00-1.18%124,400
Sep 2, 20262,201.002,209.002,124.002,125.002,125.00-4.71%137,800
Sep 1, 20262,203.002,247.002,203.002,230.002,230.000.50%93,800
Aug 31, 20262,211.002,248.002,182.002,219.002,219.00-0.63%109,400
Aug 28, 20262,220.002,264.002,220.002,233.002,233.00-0.45%106,200
Aug 27, 20262,208.002,248.002,190.002,243.002,243.001.17%125,100
Aug 26, 20262,254.002,260.002,190.002,217.002,217.00-2.81%192,600
Aug 25, 20262,245.002,294.002,228.002,281.002,281.001.65%154,400
Aug 24, 20262,382.002,391.002,231.002,244.002,244.00-7.08%365,300
Aug 21, 20262,350.002,500.002,336.002,415.002,415.001.05%239,300
Aug 20, 20262,341.002,429.002,335.002,390.002,390.002.36%139,600
Aug 19, 20262,366.002,400.002,258.002,335.002,335.00-1.31%280,200
Aug 18, 20262,370.002,449.002,313.002,366.002,366.006.58%593,400
Aug 17, 20262,091.002,239.002,075.002,220.002,220.008.77%363,300
Aug 14, 20262,001.002,059.001,997.002,041.002,041.001.80%173,900
Aug 13, 20262,006.002,028.001,986.002,005.002,005.00-1.47%319,100
Aug 12, 20262,050.002,057.002,001.002,035.002,035.000.20%286,900
Aug 10, 20262,000.002,066.001,991.002,031.002,031.00-0.39%228,500
Aug 7, 20262,035.002,078.001,997.002,039.002,039.00-1.88%380,500
Aug 6, 20262,145.002,176.002,037.002,078.002,078.00-5.33%536,600
Aug 5, 20262,325.002,357.002,082.002,195.002,195.00-4.15%519,200
Aug 4, 20262,239.002,312.002,205.002,290.002,290.000.04%148,100
Aug 3, 20262,250.002,315.002,200.002,289.002,289.00-1.80%153,100
Jul 31, 20262,248.002,375.002,200.002,331.002,331.006.00%271,600
Jul 30, 20262,263.002,349.002,177.002,199.002,199.00-4.27%221,900
Jul 29, 20262,500.002,520.002,267.002,297.002,297.00-8.12%277,800
Jul 28, 20262,621.002,624.002,423.002,500.002,500.00-2.53%235,700
Jul 27, 20262,611.002,647.002,524.002,565.002,565.00-1.76%133,300
Jul 24, 20262,487.002,625.002,450.002,611.002,611.004.23%141,300
Jul 23, 20262,582.002,607.002,497.002,505.002,505.00-3.36%133,700
Jul 22, 20262,495.002,630.002,462.002,592.002,592.002.69%209,300
Jul 21, 20262,486.002,525.002,410.002,524.002,524.002.89%141,400
Jul 17, 20262,627.002,634.002,385.002,453.002,453.00-6.62%209,400
Jul 16, 20262,624.002,739.002,600.002,627.002,627.00-0.27%243,400
Jul 15, 20262,571.002,663.002,501.002,634.002,634.003.33%298,400
Jul 14, 20262,440.002,570.002,356.002,549.002,549.008.65%377,100
Jul 13, 20262,390.002,421.002,306.002,346.002,346.002.45%164,000
Jul 10, 20262,331.002,377.002,277.002,290.002,290.00-1.76%84,800
Jul 9, 20262,256.002,335.002,256.002,331.002,331.002.37%85,900
Jul 8, 20262,315.002,363.002,257.002,277.002,277.00-2.90%139,900
Jul 7, 20262,320.002,370.002,266.002,345.002,345.00-195,900
Jul 6, 20262,321.002,397.002,321.002,345.002,345.001.08%148,800
Jul 3, 20262,271.002,348.002,220.002,320.002,320.002.65%220,200
Jul 2, 20262,187.002,295.002,177.002,260.002,260.003.10%237,800
Jul 1, 20262,235.002,267.002,176.002,192.002,192.00-1.92%225,200
Jun 30, 20262,216.002,253.002,172.002,235.002,235.002.29%164,800
Jun 29, 20262,272.002,280.002,156.002,185.002,185.00-2.41%140,800
Jun 26, 20262,288.002,290.002,204.002,239.002,239.00-1.88%152,700
Jun 25, 20262,400.002,400.002,274.002,282.002,282.00-3.31%101,600