Skip to main content
logo
Morio Denki Co., Ltd. (TYO:6647)
Japan flag Japan · Delayed Price · Currency is JPY
2,459.00
+58.00 (2.42%)
May 22, 2026, 3:30 PM JST

Morio Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 20263,100.003,160.003,000.003,095.003,095.000.81%9,900
May 11, 20262,948.003,140.002,898.003,070.003,070.005.10%8,500
May 8, 20262,930.002,930.002,921.002,921.002,921.00-0.31%1,200
May 7, 20262,943.002,957.002,901.002,930.002,930.001.03%1,100
May 1, 20262,910.002,910.002,880.002,900.002,900.00-400
Apr 30, 20262,943.002,997.002,900.002,900.002,900.00-1,200
Apr 28, 20262,852.002,900.002,852.002,900.002,900.00-500
Apr 27, 20262,940.002,940.002,900.002,900.002,900.00-1.36%900
Apr 24, 20263,010.003,010.002,940.002,940.002,940.00-2.33%600
Apr 23, 20263,065.003,065.003,005.003,010.003,010.00-2.59%700
Apr 22, 20263,105.003,105.003,090.003,090.003,090.00-0.48%900
Apr 21, 20263,030.003,105.003,015.003,105.003,105.001.64%1,400
Apr 20, 20262,990.003,055.002,966.003,055.003,055.002.17%1,700
Apr 17, 20263,070.003,070.002,970.002,990.002,990.00-0.33%2,800
Apr 16, 20262,900.003,000.002,900.003,000.003,000.003.70%4,200
Apr 15, 20262,895.002,900.002,850.002,893.002,893.003.17%4,600
Apr 14, 20262,785.002,804.002,770.002,804.002,804.001.96%700
Apr 13, 20262,750.002,750.002,750.002,750.002,750.00-0.97%100
Apr 10, 20262,854.002,854.002,777.002,777.002,777.00-0.82%600
Apr 9, 20262,800.002,800.002,800.002,800.002,800.00-200
Apr 8, 20262,724.002,800.002,724.002,800.002,800.004.52%500
Apr 7, 20262,681.002,710.002,679.002,679.002,679.00-0.07%900
Apr 6, 20262,710.002,710.002,672.002,681.002,681.00-1.07%400
Apr 3, 20262,710.002,759.002,709.002,710.002,710.000.18%900
Apr 2, 20262,758.002,758.002,606.002,705.002,705.00-3.39%3,800
Apr 1, 20262,799.002,801.002,799.002,800.002,800.001.52%600
Mar 31, 20262,738.002,758.002,707.002,758.002,758.000.25%900
Mar 30, 20262,808.002,808.002,751.002,751.002,751.00-2.55%1,700
Mar 27, 20262,840.002,888.002,837.002,888.002,823.00-0.07%900
Mar 26, 20262,910.002,910.002,857.002,890.002,824.95-0.72%1,200
Mar 25, 20262,782.002,911.002,782.002,911.002,845.486.40%1,500
Mar 24, 20262,701.002,736.002,701.002,736.002,674.423.21%1,700
Mar 23, 20262,615.002,651.002,520.002,651.002,591.33-1.45%3,200
Mar 19, 20262,714.002,714.002,664.002,690.002,629.46-1.65%600
Mar 18, 20262,704.002,735.002,703.002,735.002,673.441.33%700
Mar 17, 20262,650.002,699.002,642.002,699.002,638.250.93%1,600
Mar 16, 20262,739.002,739.002,626.002,674.002,613.82-0.89%2,400
Mar 13, 20262,659.002,698.002,659.002,698.002,637.280.75%300
Mar 12, 20262,703.002,703.002,677.002,678.002,617.73-2.72%500
Mar 11, 20262,659.002,753.002,647.002,753.002,691.044.12%700
Mar 10, 20262,605.002,676.002,605.002,644.002,584.492.88%1,300
Mar 9, 20262,647.002,647.002,565.002,570.002,512.16-4.10%5,000