Skip to main content
logo
Morita Holdings Corporation (TYO:6455)
Japan flag Japan · Delayed Price · Currency is JPY
2,428.00
-24.00 (-0.98%)
Oct 1, 2026, 3:30 PM JST

Morita Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,432.002,440.002,411.002,428.002,428.00-0.98%72,900
Sep 30, 20262,483.002,483.002,437.002,452.002,452.00-0.28%74,000
Sep 29, 20262,479.002,480.002,453.002,459.002,459.00-0.73%88,200
Sep 28, 20262,540.002,540.002,517.002,517.002,477.00-0.91%74,200
Sep 25, 20262,532.002,547.002,517.002,540.002,499.630.99%70,300
Sep 24, 20262,550.002,553.002,515.002,515.002,475.03-0.59%77,400
Sep 18, 20262,568.002,568.002,515.002,530.002,489.79-1.40%79,100
Sep 17, 20262,550.002,577.002,549.002,566.002,525.221.30%72,000
Sep 16, 20262,503.002,551.002,483.002,533.002,492.751.40%79,000
Sep 15, 20262,522.002,531.002,491.002,498.002,458.30-0.44%71,900
Sep 14, 20262,460.002,517.002,460.002,509.002,469.132.45%73,200
Sep 11, 20262,430.002,455.002,426.002,449.002,410.08-0.41%58,600
Sep 10, 20262,461.002,465.002,440.002,459.002,419.92-0.20%61,800
Sep 9, 20262,454.002,469.002,442.002,464.002,424.840.41%62,400
Sep 8, 20262,461.002,473.002,441.002,454.002,415.00-0.77%60,100
Sep 7, 20262,500.002,500.002,468.002,473.002,433.70-0.48%49,400
Sep 4, 20262,441.002,497.002,425.002,485.002,445.511.14%69,300
Sep 3, 20262,469.002,471.002,445.002,457.002,417.950.04%57,400
Sep 2, 20262,480.002,510.002,456.002,456.002,416.97-2.42%62,900
Sep 1, 20262,495.002,527.002,488.002,517.002,477.000.44%70,900
Aug 31, 20262,480.002,525.002,471.002,506.002,466.17-0.24%87,400
Aug 28, 20262,503.002,529.002,501.002,512.002,472.08-83,800
Aug 27, 20262,520.002,544.002,501.002,512.002,472.080.04%92,300
Aug 26, 20262,487.002,517.002,467.002,511.002,471.100.97%64,600
Aug 25, 20262,466.002,497.002,466.002,487.002,447.480.61%86,300
Aug 24, 20262,440.002,476.002,422.002,472.002,432.721.98%91,400
Aug 21, 20262,403.002,428.002,399.002,424.002,385.480.17%65,200
Aug 20, 20262,380.002,420.002,372.002,420.002,381.542.07%62,800
Aug 19, 20262,403.002,403.002,350.002,371.002,333.32-1.21%62,000
Aug 18, 20262,367.002,415.002,354.002,400.002,361.861.39%77,800
Aug 17, 20262,365.002,375.002,349.002,367.002,329.38-68,400
Aug 14, 20262,354.002,368.002,351.002,367.002,329.380.25%38,500
Aug 13, 20262,385.002,385.002,343.002,361.002,323.480.04%50,600
Aug 12, 20262,380.002,380.002,351.002,360.002,322.500.21%41,800
Aug 10, 20262,367.002,367.002,338.002,355.002,317.570.13%54,900
Aug 7, 20262,360.002,369.002,343.002,352.002,314.62-0.34%71,600
Aug 6, 20262,341.002,373.002,341.002,360.002,322.500.68%68,200
Aug 5, 20262,350.002,371.002,326.002,344.002,306.750.13%81,300
Aug 4, 20262,420.002,420.002,332.002,341.002,303.80-3.22%115,400
Aug 3, 20262,298.002,447.002,266.002,419.002,380.56-4.05%193,300
Jul 31, 20262,550.002,550.002,485.002,521.002,480.94-1.52%59,100
Jul 30, 20262,509.002,564.002,502.002,560.002,519.320.16%86,300
Jul 29, 20262,528.002,556.002,505.002,556.002,515.382.24%96,600
Jul 28, 20262,497.002,514.002,484.002,500.002,460.27-0.56%65,000
Jul 27, 20262,488.002,514.002,441.002,514.002,474.052.36%88,800
Jul 24, 20262,405.002,456.002,403.002,456.002,416.970.20%51,700
Jul 23, 20262,452.002,465.002,439.002,451.002,412.05-0.04%66,300
Jul 22, 20262,436.002,462.002,424.002,452.002,413.030.57%52,100
Jul 21, 20262,422.002,461.002,406.002,438.002,399.261.63%79,400
Jul 17, 20262,417.002,420.002,386.002,399.002,360.88-0.74%64,900