Skip to main content
logo
Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan flag Japan · Delayed Price · Currency is JPY
2,294.00
+64.00 (2.87%)
Oct 16, 2026, 3:30 PM JST

TYO:6226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,232.002,305.002,232.002,294.002,294.002.87%58,500
Oct 15, 20262,270.002,286.002,221.002,230.002,230.00-2.66%161,300
Oct 14, 20262,320.002,328.002,285.002,291.002,291.000.04%87,600
Oct 13, 20262,305.002,315.002,279.002,290.002,290.00-0.99%107,000
Oct 9, 20262,230.002,323.002,230.002,313.002,313.003.58%171,400
Oct 8, 20262,245.002,253.002,214.002,233.002,233.00-1.59%138,800
Oct 7, 20262,282.002,323.002,261.002,269.002,269.00-0.48%110,100
Oct 6, 20262,195.002,284.002,192.002,280.002,280.004.54%116,700
Oct 5, 20262,187.002,205.002,161.002,181.002,181.001.54%144,600
Oct 2, 20262,217.002,238.002,146.002,148.002,148.00-3.81%162,900
Oct 1, 20262,240.002,253.002,207.002,233.002,233.00-0.22%66,200
Sep 30, 20262,191.002,252.002,191.002,238.002,238.002.29%38,500
Sep 29, 20262,211.002,224.002,185.002,188.002,188.00-1.04%49,200
Sep 28, 20262,250.002,262.002,219.002,230.002,211.000.04%67,400
Sep 25, 20262,170.002,233.002,170.002,229.002,210.012.96%107,100
Sep 24, 20262,290.002,308.002,156.002,165.002,146.55-4.79%178,900
Sep 18, 20262,265.002,285.002,260.002,274.002,254.631.07%70,400
Sep 17, 20262,200.002,250.002,200.002,250.002,230.832.74%90,500
Sep 16, 20262,202.002,222.002,169.002,190.002,171.34-0.45%50,000
Sep 15, 20262,231.002,245.002,199.002,200.002,181.260.23%86,100
Sep 14, 20262,123.002,197.002,121.002,195.002,176.301.95%76,000
Sep 11, 20262,160.002,166.002,099.002,153.002,134.66-2.14%166,300
Sep 10, 20262,198.002,231.002,155.002,200.002,181.26-0.32%88,500
Sep 9, 20262,226.002,279.002,207.002,207.002,188.20-0.59%121,400
Sep 8, 20262,205.002,239.002,181.002,220.002,201.090.18%109,800
Sep 7, 20262,130.002,244.002,130.002,216.002,197.125.62%167,600
Sep 4, 20262,086.002,127.002,085.002,098.002,080.12-0.10%111,800
Sep 3, 20262,102.002,129.002,081.002,100.002,082.11-1.18%124,400
Sep 2, 20262,201.002,209.002,124.002,125.002,106.89-4.71%137,800
Sep 1, 20262,203.002,247.002,203.002,230.002,211.000.50%93,800
Aug 31, 20262,211.002,248.002,182.002,219.002,200.09-0.63%109,400
Aug 28, 20262,220.002,264.002,220.002,233.002,213.97-0.45%106,200
Aug 27, 20262,208.002,248.002,190.002,243.002,223.891.17%125,100
Aug 26, 20262,254.002,260.002,190.002,217.002,198.11-2.81%192,600
Aug 25, 20262,245.002,294.002,228.002,281.002,261.571.65%154,400
Aug 24, 20262,382.002,391.002,231.002,244.002,224.88-7.08%365,300
Aug 21, 20262,350.002,500.002,336.002,415.002,394.421.05%239,300
Aug 20, 20262,341.002,429.002,335.002,390.002,369.642.36%139,600
Aug 19, 20262,366.002,400.002,258.002,335.002,315.11-1.31%280,200
Aug 18, 20262,370.002,449.002,313.002,366.002,345.846.58%593,400
Aug 17, 20262,091.002,239.002,075.002,220.002,201.098.77%363,300
Aug 14, 20262,001.002,059.001,997.002,041.002,023.611.80%173,900
Aug 13, 20262,006.002,028.001,986.002,005.001,987.92-1.47%319,100
Aug 12, 20262,050.002,057.002,001.002,035.002,017.660.20%286,900
Aug 10, 20262,000.002,066.001,991.002,031.002,013.70-0.39%228,500
Aug 7, 20262,035.002,078.001,997.002,039.002,021.63-1.88%380,500
Aug 6, 20262,145.002,176.002,037.002,078.002,060.30-5.33%536,600
Aug 5, 20262,325.002,357.002,082.002,195.002,176.30-4.15%519,200
Aug 4, 20262,239.002,312.002,205.002,290.002,270.490.04%148,100
Aug 3, 20262,250.002,315.002,200.002,289.002,269.50-1.80%153,100