Skip to main content
logo
Morio Denki Co., Ltd. (TYO:6647)
Japan flag Japan · Delayed Price · Currency is JPY
2,662.00
-38.00 (-1.41%)
Jul 29, 2026, 11:23 AM JST

Morio Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,715.002,735.002,710.002,735.002,735.001.30%400
Jun 29, 20262,710.002,720.002,700.002,700.002,700.00-1.17%1,300
Jun 26, 20262,728.002,775.002,728.002,732.002,732.002.02%1,600
Jun 25, 20262,686.002,717.002,675.002,678.002,678.003.56%500
Jun 24, 20262,586.002,586.002,586.002,586.002,586.000.35%100
Jun 23, 20262,577.002,577.002,577.002,577.002,577.00-0.12%300
Jun 22, 20262,580.002,626.002,575.002,580.002,580.000.19%2,200
Jun 19, 20262,620.002,620.002,575.002,575.002,575.00-0.77%500
Jun 18, 20262,595.002,595.002,595.002,595.002,595.00-300
Jun 17, 20262,569.002,595.002,569.002,595.002,595.00-0.19%200
Jun 16, 20262,625.002,625.002,600.002,600.002,600.00-0.95%1,400
Jun 15, 20262,571.002,625.002,571.002,625.002,625.002.14%500
Jun 11, 20262,520.002,570.002,520.002,570.002,570.001.98%900
Jun 10, 20262,570.002,570.002,520.002,520.002,520.00-600
Jun 9, 20262,520.002,520.002,520.002,520.002,520.00-200
Jun 8, 20262,560.002,576.002,520.002,520.002,520.00-2.33%1,100
Jun 5, 20262,580.002,580.002,580.002,580.002,580.000.19%400
Jun 4, 20262,572.002,575.002,572.002,575.002,575.000.19%300
Jun 3, 20262,570.002,570.002,570.002,570.002,570.00-200
Jun 2, 20262,550.002,570.002,550.002,570.002,570.00-0.96%1,000
Jun 1, 20262,590.002,600.002,590.002,595.002,595.000.46%900
May 29, 20262,635.002,635.002,570.002,583.002,583.00-0.96%500
May 28, 20262,550.002,608.002,550.002,608.002,608.002.27%700
May 27, 20262,599.002,599.002,550.002,550.002,550.00-3.74%1,500
May 26, 20262,596.002,649.002,561.002,649.002,649.003.48%1,400
May 25, 20262,482.002,560.002,482.002,560.002,560.004.11%1,500
May 22, 20262,420.002,469.002,420.002,459.002,459.002.42%3,000
May 21, 20262,522.002,522.002,401.002,401.002,401.00-4.34%2,500
May 20, 20262,541.002,546.002,510.002,510.002,510.00-1.38%2,000
May 19, 20262,537.002,561.002,537.002,545.002,545.00-1.62%1,200
May 18, 20262,530.002,595.002,530.002,587.002,587.002.25%4,200
May 15, 20262,920.003,000.002,510.002,530.002,530.00-12.97%10,400
May 14, 20262,957.002,957.002,907.002,907.002,907.00-2.12%3,000
May 13, 20263,095.003,095.002,970.002,970.002,970.00-4.04%2,500