Skip to main content
logo
Morita Holdings Corporation (TYO:6455)
Japan flag Japan · Delayed Price · Currency is JPY
2,496.00
+37.00 (1.50%)
May 8, 2026, 3:30 PM JST

Morita Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,634.002,691.002,626.002,691.002,691.00-3.06%124,200
Mar 27, 20262,780.002,797.002,756.002,776.002,747.00-0.22%82,000
Mar 26, 20262,769.002,789.002,756.002,782.002,752.940.14%50,000
Mar 25, 20262,756.002,792.002,738.002,778.002,748.982.66%87,700
Mar 24, 20262,686.002,706.002,668.002,706.002,677.732.66%61,300
Mar 23, 20262,664.002,664.002,581.002,636.002,608.46-2.44%77,400
Mar 19, 20262,729.002,729.002,690.002,702.002,673.77-2.77%114,700
Mar 18, 20262,735.002,779.002,735.002,779.002,749.972.02%61,000
Mar 17, 20262,709.002,744.002,694.002,724.002,695.540.89%69,400
Mar 16, 20262,689.002,727.002,681.002,700.002,671.79-78,000
Mar 13, 20262,662.002,700.002,662.002,700.002,671.79-0.04%100,400
Mar 12, 20262,700.002,731.002,685.002,701.002,672.78-1.57%103,400
Mar 11, 20262,764.002,777.002,730.002,744.002,715.330.70%59,900
Mar 10, 20262,718.002,732.002,700.002,725.002,696.532.64%75,400
Mar 9, 20262,586.002,673.002,577.002,655.002,627.26-4.53%113,900
Mar 6, 20262,738.002,781.002,715.002,781.002,751.95-0.25%58,200
Mar 5, 20262,815.002,838.002,762.002,788.002,758.871.79%67,100
Mar 4, 20262,758.002,800.002,690.002,739.002,710.39-4.16%98,300
Mar 3, 20262,920.002,927.002,835.002,858.002,828.14-3.77%94,700
Mar 2, 20262,924.002,981.002,898.002,970.002,938.97-0.74%63,200
Feb 27, 20262,994.002,998.002,947.002,992.002,960.740.74%81,200
Feb 26, 20262,973.002,998.002,946.002,970.002,938.970.27%77,900
Feb 25, 20262,928.002,979.002,907.002,962.002,931.061.13%65,800
Feb 24, 20262,941.002,960.002,896.002,929.002,898.40-61,200
Feb 20, 20262,929.002,945.002,912.002,929.002,898.40-0.81%55,800