Morio Denki Co., Ltd. (TYO:6647)
Japan · Delayed Price · Currency is JPY 2,570.00
0.00 (0.00%)
Jun 11, 2026, 2:59 PM JST
Morio Denki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2,520.00 | 2,570.00 | 2,520.00 | 2,570.00 | 2,570.00 | 1.98% | 900 |
| Jun 10, 2026 | 2,570.00 | 2,570.00 | 2,520.00 | 2,520.00 | 2,520.00 | - | 600 |
| Jun 9, 2026 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - | 200 |
| Jun 8, 2026 | 2,560.00 | 2,576.00 | 2,520.00 | 2,520.00 | 2,520.00 | -2.33% | 1,100 |
| Jun 5, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.19% | 400 |
| Jun 4, 2026 | 2,572.00 | 2,575.00 | 2,572.00 | 2,575.00 | 2,575.00 | 0.19% | 300 |
| Jun 3, 2026 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - | 200 |
| Jun 2, 2026 | 2,550.00 | 2,570.00 | 2,550.00 | 2,570.00 | 2,570.00 | -0.96% | 1,000 |
| Jun 1, 2026 | 2,590.00 | 2,600.00 | 2,590.00 | 2,595.00 | 2,595.00 | 0.46% | 900 |
| May 29, 2026 | 2,635.00 | 2,635.00 | 2,570.00 | 2,583.00 | 2,583.00 | -0.96% | 500 |
| May 28, 2026 | 2,550.00 | 2,608.00 | 2,550.00 | 2,608.00 | 2,608.00 | 2.27% | 700 |
| May 27, 2026 | 2,599.00 | 2,599.00 | 2,550.00 | 2,550.00 | 2,550.00 | -3.74% | 1,500 |
| May 26, 2026 | 2,596.00 | 2,649.00 | 2,561.00 | 2,649.00 | 2,649.00 | 3.48% | 1,400 |
| May 25, 2026 | 2,482.00 | 2,560.00 | 2,482.00 | 2,560.00 | 2,560.00 | 4.11% | 1,500 |
| May 22, 2026 | 2,420.00 | 2,469.00 | 2,420.00 | 2,459.00 | 2,459.00 | 2.42% | 3,000 |
| May 21, 2026 | 2,522.00 | 2,522.00 | 2,401.00 | 2,401.00 | 2,401.00 | -4.34% | 2,500 |
| May 20, 2026 | 2,541.00 | 2,546.00 | 2,510.00 | 2,510.00 | 2,510.00 | -1.38% | 2,000 |
| May 19, 2026 | 2,537.00 | 2,561.00 | 2,537.00 | 2,545.00 | 2,545.00 | -1.62% | 1,200 |
| May 18, 2026 | 2,530.00 | 2,595.00 | 2,530.00 | 2,587.00 | 2,587.00 | 2.25% | 4,200 |
| May 15, 2026 | 2,920.00 | 3,000.00 | 2,510.00 | 2,530.00 | 2,530.00 | -12.97% | 10,400 |
| May 14, 2026 | 2,957.00 | 2,957.00 | 2,907.00 | 2,907.00 | 2,907.00 | -2.12% | 3,000 |
| May 13, 2026 | 3,095.00 | 3,095.00 | 2,970.00 | 2,970.00 | 2,970.00 | -4.04% | 2,500 |
| May 12, 2026 | 3,100.00 | 3,160.00 | 3,000.00 | 3,095.00 | 3,095.00 | 0.81% | 9,900 |
| May 11, 2026 | 2,948.00 | 3,140.00 | 2,898.00 | 3,070.00 | 3,070.00 | 5.10% | 8,500 |
| May 8, 2026 | 2,930.00 | 2,930.00 | 2,921.00 | 2,921.00 | 2,921.00 | -0.31% | 1,200 |
| May 7, 2026 | 2,943.00 | 2,957.00 | 2,901.00 | 2,930.00 | 2,930.00 | 1.03% | 1,100 |
| May 1, 2026 | 2,910.00 | 2,910.00 | 2,880.00 | 2,900.00 | 2,900.00 | - | 400 |
| Apr 30, 2026 | 2,943.00 | 2,997.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 1,200 |
| Apr 28, 2026 | 2,852.00 | 2,900.00 | 2,852.00 | 2,900.00 | 2,900.00 | - | 500 |
| Apr 27, 2026 | 2,940.00 | 2,940.00 | 2,900.00 | 2,900.00 | 2,900.00 | -1.36% | 900 |
| Apr 24, 2026 | 3,010.00 | 3,010.00 | 2,940.00 | 2,940.00 | 2,940.00 | -2.33% | 600 |
| Apr 23, 2026 | 3,065.00 | 3,065.00 | 3,005.00 | 3,010.00 | 3,010.00 | -2.59% | 700 |
| Apr 22, 2026 | 3,105.00 | 3,105.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.48% | 900 |
| Apr 21, 2026 | 3,030.00 | 3,105.00 | 3,015.00 | 3,105.00 | 3,105.00 | 1.64% | 1,400 |
| Apr 20, 2026 | 2,990.00 | 3,055.00 | 2,966.00 | 3,055.00 | 3,055.00 | 2.17% | 1,700 |
| Apr 17, 2026 | 3,070.00 | 3,070.00 | 2,970.00 | 2,990.00 | 2,990.00 | -0.33% | 2,800 |
| Apr 16, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.70% | 4,200 |
| Apr 15, 2026 | 2,895.00 | 2,900.00 | 2,850.00 | 2,893.00 | 2,893.00 | 3.17% | 4,600 |
| Apr 14, 2026 | 2,785.00 | 2,804.00 | 2,770.00 | 2,804.00 | 2,804.00 | 1.96% | 700 |
| Apr 13, 2026 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | -0.97% | 100 |
| Apr 10, 2026 | 2,854.00 | 2,854.00 | 2,777.00 | 2,777.00 | 2,777.00 | -0.82% | 600 |
| Apr 9, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 200 |
| Apr 8, 2026 | 2,724.00 | 2,800.00 | 2,724.00 | 2,800.00 | 2,800.00 | 4.52% | 500 |
| Apr 7, 2026 | 2,681.00 | 2,710.00 | 2,679.00 | 2,679.00 | 2,679.00 | -0.07% | 900 |
| Apr 6, 2026 | 2,710.00 | 2,710.00 | 2,672.00 | 2,681.00 | 2,681.00 | -1.07% | 400 |
| Apr 3, 2026 | 2,710.00 | 2,759.00 | 2,709.00 | 2,710.00 | 2,710.00 | 0.18% | 900 |
| Apr 2, 2026 | 2,758.00 | 2,758.00 | 2,606.00 | 2,705.00 | 2,705.00 | -3.39% | 3,800 |
| Apr 1, 2026 | 2,799.00 | 2,801.00 | 2,799.00 | 2,800.00 | 2,800.00 | 1.52% | 600 |
| Mar 31, 2026 | 2,738.00 | 2,758.00 | 2,707.00 | 2,758.00 | 2,758.00 | 0.25% | 900 |
| Mar 30, 2026 | 2,808.00 | 2,808.00 | 2,751.00 | 2,751.00 | 2,751.00 | -2.55% | 1,700 |