Skip to main content
logo
Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan flag Japan · Delayed Price · Currency is JPY
2,238.00
+9.00 (0.40%)
Sep 28, 2026, 11:26 AM JST

TYO:6226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,250.002,258.002,241.002,252.00-1.03%123,600
Sep 25, 20262,170.002,233.002,170.002,229.002,229.002.96%107,100
Sep 24, 20262,290.002,308.002,156.002,165.002,165.00-4.79%178,900
Sep 18, 20262,265.002,285.002,260.002,274.002,274.001.07%70,400
Sep 17, 20262,200.002,250.002,200.002,250.002,250.002.74%90,500
Sep 16, 20262,202.002,222.002,169.002,190.002,190.00-0.45%50,000
Sep 15, 20262,231.002,245.002,199.002,200.002,200.000.23%86,100
Sep 14, 20262,123.002,197.002,121.002,195.002,195.001.95%76,000
Sep 11, 20262,160.002,166.002,099.002,153.002,153.00-2.14%166,300
Sep 10, 20262,198.002,231.002,155.002,200.002,200.00-0.32%88,500
Sep 9, 20262,226.002,279.002,207.002,207.002,207.00-0.59%121,400
Sep 8, 20262,205.002,239.002,181.002,220.002,220.000.18%109,800
Sep 7, 20262,130.002,244.002,130.002,216.002,216.005.62%167,600
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