Skip to main content
logo
Morita Holdings Corporation (TYO:6455)
Japan flag Japan · Delayed Price · Currency is JPY
2,438.00
+39.00 (1.63%)
Jul 21, 2026, 3:30 PM JST

Morita Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,405.002,419.002,396.002,406.002,406.00-0.08%115,100
Jun 23, 20262,431.002,433.002,397.002,408.002,408.000.08%136,500
Jun 22, 20262,390.002,413.002,383.002,406.002,406.000.59%103,700
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