Skip to main content
logo
Morita Holdings Corporation (TYO:6455)
Japan flag Japan · Delayed Price · Currency is JPY
2,929.00
+28.00 (0.97%)
Jan 23, 2026, 3:30 PM JST

Morita Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,921.002,950.002,912.002,929.002,929.000.97%35,400
Jan 22, 20262,891.002,920.002,873.002,901.002,901.000.66%54,100
Jan 21, 20262,876.002,895.002,868.002,882.002,882.00-0.83%44,000
Jan 20, 20262,937.002,945.002,887.002,906.002,906.00-1.06%53,000
Jan 19, 20262,935.002,983.002,935.002,937.002,937.000.24%60,900
Jan 16, 20262,902.002,940.002,890.002,930.002,930.000.34%47,200
Jan 15, 20262,875.002,938.002,875.002,920.002,920.001.28%62,300
Jan 14, 20262,892.002,902.002,860.002,883.002,883.00-0.31%71,000
Jan 13, 20262,880.002,906.002,860.002,892.002,892.002.55%70,900
Jan 9, 20262,840.002,865.002,819.002,820.002,820.00-0.28%61,300
Jan 8, 20262,810.002,839.002,810.002,828.002,828.000.25%35,000
Jan 7, 20262,787.002,850.002,785.002,821.002,821.000.32%49,300
Jan 6, 20262,784.002,828.002,784.002,812.002,812.001.52%68,300
Jan 5, 20262,767.002,787.002,749.002,770.002,770.000.51%59,000
Dec 30, 20252,783.002,783.002,747.002,756.002,756.00-0.54%75,300
Dec 29, 20252,761.002,772.002,735.002,771.002,771.000.69%66,900
Dec 26, 20252,730.002,760.002,721.002,752.002,752.000.99%43,900
Dec 25, 20252,757.002,757.002,715.002,725.002,725.00-0.80%34,300
Dec 24, 20252,756.002,760.002,730.002,747.002,747.00-0.15%40,600
Dec 23, 20252,792.002,792.002,728.002,751.002,751.00-1.29%81,800
Dec 22, 20252,771.002,794.002,753.002,787.002,787.001.12%68,600
Dec 19, 20252,706.002,756.002,706.002,756.002,756.001.55%80,700
Dec 18, 20252,714.002,731.002,706.002,714.002,714.00-0.66%34,500
Dec 17, 20252,729.002,759.002,694.002,732.002,732.000.11%52,500
Dec 16, 20252,795.002,796.002,711.002,729.002,729.00-1.69%71,700
Dec 15, 20252,700.002,788.002,686.002,776.002,776.002.10%59,000
Dec 12, 20252,678.002,730.002,656.002,719.002,719.003.03%61,400
Dec 11, 20252,730.002,734.002,635.002,639.002,639.00-3.33%41,700
Dec 10, 20252,720.002,755.002,714.002,730.002,730.000.92%65,000
Dec 9, 20252,667.002,725.002,667.002,705.002,705.001.81%77,900
Dec 8, 20252,625.002,665.002,621.002,657.002,657.002.11%35,600
Dec 5, 20252,604.002,628.002,578.002,602.002,602.00-1.25%36,700
Dec 4, 20252,586.002,665.002,586.002,635.002,635.001.46%59,400
Dec 3, 20252,610.002,622.002,587.002,597.002,597.000.39%85,900
Dec 2, 20252,624.002,624.002,579.002,587.002,587.00-1.56%60,100
Dec 1, 20252,657.002,657.002,609.002,628.002,628.00-0.19%49,400
Nov 28, 20252,614.002,652.002,612.002,633.002,633.000.92%51,000
Nov 27, 20252,635.002,642.002,602.002,609.002,609.000.23%47,500
Nov 26, 20252,580.002,621.002,573.002,603.002,603.001.96%61,000
Nov 25, 20252,564.002,578.002,537.002,553.002,553.00-56,200
Nov 21, 20252,473.002,553.002,465.002,553.002,553.003.23%67,900
Nov 20, 20252,483.002,483.002,446.002,473.002,473.001.64%32,300
Nov 19, 20252,461.002,467.002,422.002,433.002,433.00-0.98%40,900
Nov 18, 20252,470.002,492.002,451.002,457.002,457.00-1.36%41,000
Nov 17, 20252,476.002,504.002,474.002,491.002,491.00-0.24%63,300
Nov 14, 20252,497.002,514.002,487.002,497.002,497.00-0.24%44,500
Nov 13, 20252,507.002,523.002,490.002,503.002,503.000.36%36,500
Nov 12, 20252,477.002,514.002,477.002,494.002,494.000.93%54,600
Nov 11, 20252,496.002,508.002,462.002,471.002,471.00-0.64%40,500
Nov 10, 20252,473.002,499.002,463.002,487.002,487.000.57%50,300