Skip to main content
logo
Morio Denki Co., Ltd. (TYO:6647)
Japan flag Japan · Delayed Price · Currency is JPY
2,647.00
+17.00 (0.65%)
Feb 17, 2026, 9:00 AM JST

Morio Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,699.002,740.002,630.002,630.002,630.00-4.33%1,500
Feb 12, 20262,612.002,749.002,588.002,749.002,749.004.52%3,900
Feb 10, 20262,640.002,671.002,570.002,630.002,630.00-0.04%6,100
Feb 9, 20262,629.002,677.002,614.002,631.002,631.004.03%7,700
Feb 6, 20262,201.002,548.002,201.002,529.002,529.0012.95%5,300
Feb 5, 20262,205.002,239.002,205.002,239.002,239.000.81%1,000
Feb 4, 20262,294.002,294.002,221.002,221.002,221.00-3.60%500
Feb 3, 20262,421.002,421.002,304.002,304.002,304.00-3.96%4,700
Jan 30, 20262,391.002,399.002,391.002,399.002,399.00-400
Jan 29, 20262,377.002,399.002,377.002,399.002,399.000.93%500
Jan 28, 20262,354.002,377.002,354.002,377.002,377.00-1.12%300
Jan 27, 20262,360.002,422.002,260.002,404.002,404.001.86%1,700
Jan 26, 20262,425.002,430.002,360.002,360.002,360.00-3.28%4,700
Jan 23, 20262,489.002,490.002,439.002,440.002,440.000.04%1,400
Jan 22, 20262,413.002,439.002,410.002,439.002,439.000.83%700
Jan 21, 20262,366.002,419.002,366.002,419.002,419.000.92%1,600
Jan 20, 20262,368.002,399.002,349.002,397.002,397.003.41%1,900
Jan 19, 20262,275.002,318.002,275.002,318.002,318.003.44%900
Jan 16, 20262,237.002,280.002,230.002,241.002,241.00-0.40%1,100
Jan 15, 20262,250.002,250.002,250.002,250.002,250.00-2.17%300
Jan 14, 20262,300.002,300.002,300.002,300.002,300.001.86%100
Jan 13, 20262,225.002,258.002,225.002,258.002,258.00-400
Jan 9, 20262,258.002,258.002,258.002,258.002,258.00-100
Jan 8, 20262,258.002,258.002,258.002,258.002,258.00-0.96%100
Jan 7, 20262,279.002,280.002,200.002,280.002,280.000.04%2,800
Jan 6, 20262,313.002,313.002,279.002,279.002,279.00-0.48%500
Jan 5, 20262,265.002,290.002,265.002,290.002,290.00-0.43%1,000
Dec 30, 20252,315.002,319.002,300.002,300.002,300.00-700
Dec 29, 20252,297.002,318.002,297.002,300.002,300.000.48%1,200
Dec 26, 20252,289.002,289.002,289.002,289.002,289.000.39%300
Dec 25, 20252,280.002,280.002,280.002,280.002,280.000.57%6,200
Dec 24, 20252,275.002,275.002,267.002,267.002,267.00-0.26%200
Dec 23, 20252,273.002,273.002,236.002,273.002,273.00-1,100
Dec 22, 20252,273.002,273.002,273.002,273.002,273.001.52%500
Dec 18, 20252,245.002,250.002,222.002,239.002,239.000.90%700
Dec 17, 20252,218.002,219.002,218.002,219.002,219.000.05%200
Dec 16, 20252,218.002,218.002,218.002,218.002,218.00-2.03%500
Dec 15, 20252,249.002,264.002,236.002,264.002,264.00-1.52%400
Dec 12, 20252,298.002,299.002,213.002,299.002,299.00-1,300
Dec 11, 20252,287.002,299.002,282.002,299.002,299.000.44%900
Dec 10, 20252,230.002,297.002,230.002,289.002,289.003.34%1,500
Dec 9, 20252,205.002,215.002,200.002,215.002,215.00-0.67%600
Dec 8, 20252,233.002,237.002,230.002,230.002,230.00-0.09%600
Dec 5, 20252,273.002,274.002,232.002,232.002,232.00-0.80%900
Dec 4, 20252,250.002,250.002,250.002,250.002,250.00-200
Dec 3, 20252,217.002,250.002,212.002,250.002,250.00-0.44%500
Dec 2, 20252,300.002,300.002,260.002,260.002,260.000.44%700
Dec 1, 20252,204.002,315.002,204.002,250.002,250.001.49%1,100
Nov 28, 20252,244.002,264.002,214.002,217.002,217.00-1.20%900
Nov 27, 20252,245.002,245.002,244.002,244.002,244.002.23%600