Skip to main content
logo
Morita Holdings Corporation (TYO:6455)
Japan flag Japan · Delayed Price · Currency is JPY
2,392.00
-32.00 (-1.32%)
Jun 19, 2026, 3:30 PM JST

Morita Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,402.002,412.002,335.002,392.002,392.00-1.32%150,500
Jun 18, 20262,408.002,455.002,405.002,424.002,424.00-0.25%87,100
Jun 17, 20262,431.002,449.002,429.002,430.002,430.000.25%56,200
Jun 16, 20262,445.002,458.002,418.002,424.002,424.00-0.86%58,300
Jun 15, 20262,450.002,462.002,439.002,445.002,445.001.16%88,900
Jun 12, 20262,449.002,460.002,417.002,417.002,417.00-0.94%97,900
Jun 11, 20262,429.002,442.002,402.002,440.002,440.000.21%74,400
Jun 10, 20262,403.002,441.002,398.002,435.002,435.000.70%89,900
Jun 9, 20262,393.002,424.002,393.002,418.002,418.000.54%86,200
Jun 8, 20262,423.002,424.002,374.002,405.002,405.00-1.80%76,800
Jun 5, 20262,414.002,455.002,414.002,449.002,449.000.86%51,900
Jun 4, 20262,475.002,480.002,428.002,428.002,428.00-0.25%51,900
Jun 3, 20262,440.002,444.002,415.002,434.002,434.000.50%61,400
Jun 2, 20262,433.002,449.002,404.002,422.002,422.00-1.74%111,300
Jun 1, 20262,480.002,480.002,431.002,465.002,465.000.12%111,000
May 29, 20262,460.002,490.002,457.002,462.002,462.00-0.28%87,700
May 28, 20262,482.002,482.002,443.002,469.002,469.00-0.08%63,700
May 27, 20262,457.002,484.002,450.002,471.002,471.00-0.16%80,300
May 26, 20262,435.002,479.002,400.002,475.002,475.000.86%100,100
May 25, 20262,478.002,509.002,450.002,454.002,454.00-1.01%92,400
May 22, 20262,496.002,506.002,456.002,479.002,479.00-0.52%66,600
May 21, 20262,489.002,509.002,459.002,492.002,492.001.42%57,800
May 20, 20262,509.002,523.002,430.002,457.002,457.00-3.65%108,600
May 19, 20262,454.002,561.002,454.002,550.002,550.003.49%142,000
May 18, 20262,517.002,535.002,445.002,464.002,464.00-2.95%91,500
May 15, 20262,563.002,587.002,527.002,539.002,539.00-0.39%136,900
May 14, 20262,495.002,556.002,460.002,549.002,549.002.16%187,000
May 13, 20262,490.002,517.002,463.002,495.002,495.00-0.72%86,900
May 12, 20262,538.002,538.002,510.002,513.002,513.00-0.08%87,400
May 11, 20262,480.002,524.002,472.002,515.002,515.000.76%129,200
May 8, 20262,450.002,496.002,445.002,496.002,496.001.50%167,900
May 7, 20262,552.002,561.002,441.002,459.002,459.00-2.73%222,000
May 1, 20262,546.002,554.002,509.002,528.002,528.000.48%126,000
Apr 30, 20262,540.002,574.002,491.002,516.002,516.00-10.75%262,200
Apr 28, 20262,760.002,836.002,745.002,819.002,819.002.17%88,400
Apr 27, 20262,714.002,771.002,714.002,759.002,759.001.62%70,300
Apr 24, 20262,753.002,767.002,708.002,715.002,715.00-1.38%46,100
Apr 23, 20262,737.002,757.002,708.002,753.002,753.00-0.29%75,000
Apr 22, 20262,812.002,817.002,747.002,761.002,761.00-2.30%78,300
Apr 21, 20262,781.002,834.002,772.002,826.002,826.001.22%72,500
Apr 20, 20262,807.002,807.002,779.002,792.002,792.00-0.53%75,100
Apr 17, 20262,818.002,818.002,785.002,807.002,807.00-0.39%48,100
Apr 16, 20262,830.002,830.002,803.002,818.002,818.000.43%52,700
Apr 15, 20262,823.002,846.002,797.002,806.002,806.00-0.53%51,100
Apr 14, 20262,838.002,838.002,800.002,821.002,821.000.71%49,600
Apr 13, 20262,823.002,839.002,795.002,801.002,801.00-0.78%55,700
Apr 10, 20262,830.002,852.002,813.002,823.002,823.000.11%64,800
Apr 9, 20262,835.002,871.002,816.002,820.002,820.00-0.77%38,100
Apr 8, 20262,860.002,869.002,833.002,842.002,842.001.14%65,300
Apr 7, 20262,788.002,819.002,784.002,810.002,810.000.97%47,200