Skip to main content
logo
Morita Holdings Corporation (TYO:6455)
Japan flag Japan · Delayed Price · Currency is JPY
2,462.00
-7.00 (-0.28%)
May 29, 2026, 3:30 PM JST

Morita Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,750.002,790.002,749.002,783.002,783.000.91%32,200
Apr 3, 20262,760.002,777.002,755.002,758.002,758.00-22,500
Apr 2, 20262,779.002,803.002,744.002,758.002,758.00-0.68%40,300
Apr 1, 20262,769.002,777.002,738.002,777.002,777.003.89%48,100
Mar 31, 20262,662.002,729.002,642.002,673.002,673.00-0.67%81,600
Mar 30, 20262,634.002,691.002,626.002,691.002,691.00-1.82%124,200
Mar 27, 20262,780.002,797.002,756.002,776.002,741.00-0.22%82,000
Mar 26, 20262,769.002,789.002,756.002,782.002,746.920.14%50,000
Mar 25, 20262,756.002,792.002,738.002,778.002,742.972.66%87,700
Mar 24, 20262,686.002,706.002,668.002,706.002,671.882.66%61,300
Mar 23, 20262,664.002,664.002,581.002,636.002,602.77-2.44%77,400
Mar 19, 20262,729.002,729.002,690.002,702.002,667.93-2.77%114,700
Mar 18, 20262,735.002,779.002,735.002,779.002,743.962.02%61,000
Mar 17, 20262,709.002,744.002,694.002,724.002,689.660.89%69,400
Mar 16, 20262,689.002,727.002,681.002,700.002,665.96-78,000