Skip to main content
logo
Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan flag Japan · Delayed Price · Currency is JPY
2,345.00
+25.00 (1.08%)
Jul 6, 2026, 3:30 PM JST

TYO:6226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,340.002,399.002,316.002,360.002,360.00-0.51%128,400
Jun 23, 20262,395.002,399.002,329.002,372.002,372.000.13%143,500
Jun 22, 20262,405.002,424.002,323.002,369.002,369.000.59%166,400
Jun 19, 20262,455.002,455.002,317.002,355.002,355.00-2.08%177,400
Jun 18, 20262,435.002,495.002,375.002,405.002,405.00-1.07%209,400
Jun 17, 20262,339.002,497.002,300.002,431.002,431.004.74%315,400
Jun 16, 20262,237.002,344.002,214.002,321.002,321.004.03%209,400
Jun 15, 20262,249.002,297.002,213.002,231.002,231.003.43%179,100
Jun 12, 20262,143.002,215.002,137.002,157.002,157.00-1.64%182,200
Jun 11, 20262,080.002,193.002,029.002,193.002,193.0010.20%335,700
Jun 10, 20262,016.002,041.001,960.001,990.001,990.00-1.09%194,900
Jun 9, 20262,058.002,088.002,001.002,012.002,012.00-1.71%284,800
Jun 8, 20261,997.002,069.001,991.002,047.002,047.00-1.68%219,300
Jun 5, 20262,050.002,108.002,050.002,082.002,082.000.73%177,000
Jun 4, 20262,080.002,113.002,042.002,067.002,067.000.49%156,800
Jun 3, 20262,100.002,107.002,035.002,057.002,057.00-2.00%177,900
Jun 2, 20262,053.002,105.002,024.002,099.002,099.001.06%275,900
Jun 1, 20262,084.002,134.002,012.002,077.002,077.00-0.67%292,200
May 29, 20262,134.002,149.002,087.002,091.002,091.00-1.60%245,800
May 28, 20262,183.002,204.002,072.002,125.002,125.00-2.43%218,100
May 27, 20262,264.002,264.002,105.002,178.002,178.00-3.80%354,500
May 26, 20262,271.002,288.002,213.002,264.002,264.000.13%176,500
May 25, 20262,216.002,278.002,154.002,261.002,261.002.17%362,600
May 22, 20262,374.002,374.002,155.002,213.002,213.00-7.95%557,900
May 21, 20262,384.002,443.002,320.002,404.002,404.001.78%281,800
May 20, 20262,270.002,362.002,207.002,362.002,362.002.43%296,600
May 19, 20262,372.002,480.002,302.002,306.002,306.00-0.69%366,000
May 18, 20262,340.002,439.002,285.002,322.002,322.00-1.11%346,300
May 15, 20262,187.002,369.002,185.002,348.002,348.008.15%429,500
May 14, 20262,265.002,268.002,140.002,171.002,171.00-4.11%291,300
May 13, 20262,103.002,268.002,101.002,264.002,264.006.24%299,500
May 12, 20262,260.002,295.002,083.002,131.002,131.00-5.58%769,500
May 11, 20262,090.002,349.001,900.002,257.002,257.0010.37%856,800
May 8, 20262,059.002,100.002,014.002,045.002,045.00-0.05%288,800
May 7, 20262,132.002,150.002,023.002,046.002,046.00-2.57%308,500
May 1, 20262,100.002,185.002,090.002,100.002,100.001.55%343,400
Apr 30, 20262,017.002,068.001,999.002,068.002,068.002.53%285,700
Apr 28, 20261,945.002,045.001,923.002,017.002,017.003.70%263,900
Apr 27, 20261,850.001,983.001,849.001,945.001,945.003.68%226,200
Apr 24, 20261,860.001,888.001,835.001,876.001,876.001.13%137,900
Apr 23, 20261,893.001,900.001,827.001,855.001,855.00-1.85%240,500
Apr 22, 20261,915.001,928.001,879.001,890.001,890.00-2.07%154,200