Skip to main content
logo
Morio Denki Co., Ltd. (TYO:6647)
Japan flag Japan · Delayed Price · Currency is JPY
3,830.00
+30.00 (0.79%)
Sep 25, 2026, 11:30 AM JST

Morio Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,840.003,880.003,840.003,880.00-2.11%2,500
Sep 24, 20263,725.003,800.003,725.003,800.003,800.002.43%1,000
Sep 18, 20263,685.003,710.003,685.003,710.003,710.001.50%2,000
Sep 17, 20263,710.003,730.003,650.003,655.003,655.00-0.95%1,100
Sep 16, 20263,600.003,690.003,560.003,690.003,690.003.94%1,300
Sep 15, 20263,595.003,595.003,550.003,550.003,550.00-500
Sep 14, 20263,550.003,550.003,550.003,550.003,550.000.28%100
Sep 11, 20263,540.003,540.003,540.003,540.003,540.00-1.26%600
Sep 10, 20263,550.003,585.003,480.003,585.003,585.000.99%800
Sep 9, 20263,415.003,600.003,390.003,550.003,550.004.87%3,900
Sep 8, 20263,400.003,400.003,385.003,385.003,385.000.45%300
Sep 4, 20263,350.003,370.003,350.003,370.003,370.00-400
Sep 3, 20263,420.003,450.003,350.003,370.003,370.000.60%1,700
Sep 2, 20263,475.003,475.003,350.003,350.003,350.00-2.76%800
Aug 31, 20263,450.003,450.003,400.003,445.003,445.001.92%1,100
Aug 28, 20263,355.003,380.003,300.003,380.003,380.000.45%2,900
Aug 27, 20263,410.003,430.003,365.003,365.003,365.00-1.03%6,500
Aug 26, 20263,535.003,575.003,400.003,400.003,400.00-7.48%3,000
Aug 25, 20263,670.003,680.003,530.003,675.003,675.00-1.74%2,700
Aug 24, 20263,305.003,875.003,305.003,740.003,740.0014.37%22,900
Aug 21, 20263,230.003,270.003,220.003,270.003,270.000.77%800
Aug 20, 20263,215.003,245.003,210.003,245.003,245.000.78%1,500
Aug 19, 20263,240.003,240.003,210.003,220.003,220.00-0.92%1,400
Aug 18, 20263,215.003,300.003,210.003,250.003,250.00-0.91%2,100
Aug 17, 20263,280.003,300.003,220.003,280.003,280.000.92%1,700
Aug 14, 20263,320.003,320.003,250.003,250.003,250.00-2.11%700
Aug 13, 20263,330.003,335.003,280.003,320.003,320.003.11%4,100
Aug 12, 20263,170.003,270.003,160.003,220.003,220.006.27%3,700
Aug 10, 20263,100.003,100.003,020.003,030.003,030.002.71%2,600
Aug 7, 20262,798.002,999.002,798.002,950.002,950.005.43%5,200
Aug 6, 20262,750.002,798.002,750.002,798.002,798.00-3.52%1,000
Aug 4, 20262,900.002,900.002,900.002,900.002,900.00-300
Jul 31, 20262,765.002,900.002,765.002,900.002,900.008.94%1,700
Jul 29, 20262,656.002,664.002,656.002,662.002,662.00-1.41%700
Jul 28, 20262,700.002,700.002,700.002,700.002,700.00-1.82%1,000
Jul 27, 20262,845.002,845.002,750.002,750.002,750.00-2,000
Jul 24, 20262,765.002,765.002,750.002,750.002,750.00-0.22%400
Jul 22, 20262,778.002,778.002,752.002,756.002,756.000.04%500
Jul 21, 20262,788.002,788.002,755.002,755.002,755.00-0.79%900
Jul 17, 20262,793.002,794.002,777.002,777.002,777.00-0.79%1,000
Jul 16, 20262,789.002,799.002,789.002,799.002,799.000.36%500
Jul 14, 20262,798.002,798.002,725.002,789.002,789.000.50%700
Jul 13, 20262,746.002,775.002,742.002,775.002,775.001.35%800
Jul 10, 20262,723.002,738.002,723.002,738.002,738.00-0.15%2,400
Jul 9, 20262,740.002,743.002,740.002,742.002,742.000.62%400
Jul 8, 20262,740.002,743.002,725.002,725.002,725.00-0.69%1,600
Jul 7, 20262,753.002,755.002,744.002,744.002,744.00-500
Jul 6, 20262,727.002,744.002,727.002,744.002,744.000.66%1,400
Jul 3, 20262,728.002,728.002,695.002,726.002,726.00-0.15%2,400
Jul 2, 20262,730.002,730.002,730.002,730.002,730.00-0.18%500