Skip to main content
logo
Morita Holdings Corporation (TYO:6455)
Japan flag Japan · Delayed Price · Currency is JPY
2,473.00
-12.00 (-0.48%)
Sep 7, 2026, 3:30 PM JST

Morita Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,441.002,497.002,425.002,485.002,485.001.14%69,300
Sep 3, 20262,469.002,471.002,445.002,457.002,457.000.04%57,400
Sep 2, 20262,480.002,510.002,456.002,456.002,456.00-2.42%62,900
Sep 1, 20262,495.002,527.002,488.002,517.002,517.000.44%70,900
Aug 31, 20262,480.002,525.002,471.002,506.002,506.00-0.24%87,400
Aug 28, 20262,503.002,529.002,501.002,512.002,512.00-83,800
Aug 27, 20262,520.002,544.002,501.002,512.002,512.000.04%92,300
Aug 26, 20262,487.002,517.002,467.002,511.002,511.000.97%64,600
Aug 25, 20262,466.002,497.002,466.002,487.002,487.000.61%86,300
Aug 24, 20262,440.002,476.002,422.002,472.002,472.001.98%91,400
Aug 21, 20262,403.002,428.002,399.002,424.002,424.000.17%65,200
Aug 20, 20262,380.002,420.002,372.002,420.002,420.002.07%62,800
Aug 19, 20262,403.002,403.002,350.002,371.002,371.00-1.21%62,000
Aug 18, 20262,367.002,415.002,354.002,400.002,400.001.39%77,800
Aug 17, 20262,365.002,375.002,349.002,367.002,367.00-68,400
Aug 14, 20262,354.002,368.002,351.002,367.002,367.000.25%38,500
Aug 13, 20262,385.002,385.002,343.002,361.002,361.000.04%50,600
Aug 12, 20262,380.002,380.002,351.002,360.002,360.000.21%41,800
Aug 10, 20262,367.002,367.002,338.002,355.002,355.000.13%54,900
Aug 7, 20262,360.002,369.002,343.002,352.002,352.00-0.34%71,600
Aug 6, 20262,341.002,373.002,341.002,360.002,360.000.68%68,200
Aug 5, 20262,350.002,371.002,326.002,344.002,344.000.13%81,300
Aug 4, 20262,420.002,420.002,332.002,341.002,341.00-3.22%115,400
Aug 3, 20262,298.002,447.002,266.002,419.002,419.00-4.05%193,300
Jul 31, 20262,550.002,550.002,485.002,521.002,521.00-1.52%59,100
Jul 30, 20262,509.002,564.002,502.002,560.002,560.000.16%86,300
Jul 29, 20262,528.002,556.002,505.002,556.002,556.002.24%96,600
Jul 28, 20262,497.002,514.002,484.002,500.002,500.00-0.56%65,000
Jul 27, 20262,488.002,514.002,441.002,514.002,514.002.36%88,800
Jul 24, 20262,405.002,456.002,403.002,456.002,456.000.20%51,700
Jul 23, 20262,452.002,465.002,439.002,451.002,451.00-0.04%66,300
Jul 22, 20262,436.002,462.002,424.002,452.002,452.000.57%52,100
Jul 21, 20262,422.002,461.002,406.002,438.002,438.001.63%79,400
Jul 17, 20262,417.002,420.002,386.002,399.002,399.00-0.74%64,900
Jul 16, 20262,418.002,439.002,414.002,417.002,417.00-0.41%47,900
Jul 15, 20262,400.002,434.002,397.002,427.002,427.002.06%37,300
Jul 14, 20262,393.002,395.002,372.002,378.002,378.000.38%42,800
Jul 13, 20262,409.002,424.002,369.002,369.002,369.00-1.09%67,600
Jul 10, 20262,424.002,436.002,390.002,395.002,395.00-1.20%114,300
Jul 9, 20262,406.002,432.002,400.002,424.002,424.000.21%63,600
Jul 8, 20262,431.002,436.002,416.002,419.002,419.00-1.10%46,100
Jul 7, 20262,434.002,476.002,430.002,446.002,446.000.49%65,700
Jul 6, 20262,403.002,448.002,386.002,434.002,434.001.84%58,000
Jul 3, 20262,396.002,403.002,373.002,390.002,390.000.89%37,500
Jul 2, 20262,387.002,399.002,361.002,369.002,369.00-0.08%63,700
Jul 1, 20262,404.002,431.002,360.002,371.002,371.00-2.15%68,700
Jun 30, 20262,480.002,480.002,422.002,423.002,423.00-1.30%130,800
Jun 29, 20262,452.002,463.002,438.002,455.002,455.000.49%66,800
Jun 26, 20262,422.002,455.002,422.002,443.002,443.000.87%48,000
Jun 25, 20262,435.002,440.002,414.002,422.002,422.000.67%59,900