Skip to main content
logo
Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan flag Japan · Delayed Price · Currency is JPY
2,207.00
+166.00 (8.13%)
Aug 17, 2026, 11:03 AM JST

TYO:6226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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