Morito Co., Ltd. (TYO:9837)
Japan · Delayed Price · Currency is JPY 1,565.00
+11.00 (0.71%)
Aug 14, 2025, 3:30 PM JST
Morito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,545.00 | 1,559.00 | 1,541.00 | 1,554.00 | 1,554.00 | 0.58% | 57,200 |
| Aug 12, 2025 | 1,541.00 | 1,548.00 | 1,536.00 | 1,545.00 | 1,545.00 | 0.26% | 55,600 |
| Aug 8, 2025 | 1,533.00 | 1,544.00 | 1,524.00 | 1,541.00 | 1,541.00 | 0.33% | 54,300 |
| Aug 7, 2025 | 1,537.00 | 1,544.00 | 1,530.00 | 1,536.00 | 1,536.00 | -0.07% | 52,600 |
| Aug 6, 2025 | 1,528.00 | 1,539.00 | 1,525.00 | 1,537.00 | 1,537.00 | 0.85% | 49,500 |
| Aug 5, 2025 | 1,525.00 | 1,529.00 | 1,518.00 | 1,524.00 | 1,524.00 | -0.07% | 39,000 |
| Aug 4, 2025 | 1,522.00 | 1,535.00 | 1,519.00 | 1,525.00 | 1,525.00 | -0.91% | 63,100 |
| Aug 1, 2025 | 1,539.00 | 1,543.00 | 1,525.00 | 1,539.00 | 1,539.00 | - | 79,900 |
| Jul 31, 2025 | 1,520.00 | 1,544.00 | 1,520.00 | 1,539.00 | 1,539.00 | 1.25% | 94,300 |
| Jul 30, 2025 | 1,510.00 | 1,530.00 | 1,502.00 | 1,520.00 | 1,520.00 | 0.73% | 89,100 |
| Jul 29, 2025 | 1,507.00 | 1,518.00 | 1,501.00 | 1,509.00 | 1,509.00 | 0.67% | 68,800 |
| Jul 28, 2025 | 1,493.00 | 1,513.00 | 1,491.00 | 1,499.00 | 1,499.00 | 1.15% | 86,100 |
| Jul 25, 2025 | 1,491.00 | 1,497.00 | 1,477.00 | 1,482.00 | 1,482.00 | -0.47% | 68,900 |
| Jul 24, 2025 | 1,488.00 | 1,500.00 | 1,484.00 | 1,489.00 | 1,489.00 | 0.40% | 97,600 |
| Jul 23, 2025 | 1,480.00 | 1,495.00 | 1,470.00 | 1,483.00 | 1,483.00 | 2.28% | 161,700 |
| Jul 22, 2025 | 1,456.00 | 1,469.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.41% | 53,600 |
| Jul 18, 2025 | 1,473.00 | 1,488.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.15% | 82,700 |
| Jul 17, 2025 | 1,464.00 | 1,473.00 | 1,459.00 | 1,473.00 | 1,473.00 | 0.20% | 68,800 |
| Jul 16, 2025 | 1,479.00 | 1,487.00 | 1,457.00 | 1,470.00 | 1,470.00 | -0.61% | 106,600 |
| Jul 15, 2025 | 1,486.00 | 1,510.00 | 1,470.00 | 1,479.00 | 1,479.00 | -0.74% | 164,100 |
| Jul 14, 2025 | 1,450.00 | 1,497.00 | 1,444.00 | 1,490.00 | 1,490.00 | 7.66% | 369,400 |
| Jul 11, 2025 | 1,383.00 | 1,395.00 | 1,383.00 | 1,384.00 | 1,384.00 | 0.14% | 64,800 |
| Jul 10, 2025 | 1,383.00 | 1,388.00 | 1,381.00 | 1,382.00 | 1,382.00 | -0.07% | 58,300 |
| Jul 9, 2025 | 1,366.00 | 1,391.00 | 1,366.00 | 1,383.00 | 1,383.00 | 1.24% | 70,400 |
| Jul 8, 2025 | 1,363.00 | 1,369.00 | 1,361.00 | 1,366.00 | 1,366.00 | 0.07% | 42,500 |
| Jul 7, 2025 | 1,372.00 | 1,374.00 | 1,362.00 | 1,365.00 | 1,365.00 | -0.15% | 37,300 |
| Jul 4, 2025 | 1,375.00 | 1,375.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 26,300 |
| Jul 3, 2025 | 1,375.00 | 1,379.00 | 1,365.00 | 1,367.00 | 1,367.00 | -0.73% | 48,100 |
| Jul 2, 2025 | 1,381.00 | 1,389.00 | 1,376.00 | 1,377.00 | 1,377.00 | -0.51% | 31,800 |
| Jul 1, 2025 | 1,378.00 | 1,388.00 | 1,378.00 | 1,384.00 | 1,384.00 | 0.22% | 48,200 |
| Jun 30, 2025 | 1,387.00 | 1,394.00 | 1,378.00 | 1,381.00 | 1,381.00 | -0.29% | 59,200 |
| Jun 27, 2025 | 1,374.00 | 1,385.00 | 1,373.00 | 1,385.00 | 1,385.00 | 0.80% | 56,700 |
| Jun 26, 2025 | 1,361.00 | 1,375.00 | 1,361.00 | 1,374.00 | 1,374.00 | 0.96% | 64,800 |
| Jun 25, 2025 | 1,354.00 | 1,362.00 | 1,344.00 | 1,361.00 | 1,361.00 | 0.44% | 46,100 |
| Jun 24, 2025 | 1,353.00 | 1,359.00 | 1,344.00 | 1,355.00 | 1,355.00 | 0.59% | 69,300 |
| Jun 23, 2025 | 1,358.00 | 1,359.00 | 1,335.00 | 1,347.00 | 1,347.00 | -0.81% | 78,200 |
| Jun 20, 2025 | 1,370.00 | 1,379.00 | 1,358.00 | 1,358.00 | 1,358.00 | -1.31% | 76,800 |
| Jun 19, 2025 | 1,368.00 | 1,379.00 | 1,364.00 | 1,376.00 | 1,376.00 | 0.58% | 58,100 |
| Jun 18, 2025 | 1,367.00 | 1,374.00 | 1,366.00 | 1,368.00 | 1,368.00 | 0.07% | 43,100 |
| Jun 17, 2025 | 1,356.00 | 1,373.00 | 1,354.00 | 1,367.00 | 1,367.00 | 0.89% | 50,300 |
| Jun 16, 2025 | 1,355.00 | 1,362.00 | 1,354.00 | 1,355.00 | 1,355.00 | - | 51,400 |
| Jun 13, 2025 | 1,380.00 | 1,381.00 | 1,354.00 | 1,355.00 | 1,355.00 | -1.95% | 83,700 |
| Jun 12, 2025 | 1,395.00 | 1,398.00 | 1,379.00 | 1,382.00 | 1,382.00 | -1.14% | 54,800 |
| Jun 11, 2025 | 1,390.00 | 1,398.00 | 1,389.00 | 1,398.00 | 1,398.00 | 0.79% | 40,200 |
| Jun 10, 2025 | 1,395.00 | 1,402.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.36% | 70,800 |
| Jun 9, 2025 | 1,405.00 | 1,407.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.57% | 51,900 |
| Jun 6, 2025 | 1,414.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.92% | 45,200 |
| Jun 5, 2025 | 1,405.00 | 1,424.00 | 1,404.00 | 1,413.00 | 1,413.00 | 0.14% | 57,700 |
| Jun 4, 2025 | 1,405.00 | 1,430.00 | 1,405.00 | 1,411.00 | 1,411.00 | -0.07% | 108,100 |
| Jun 3, 2025 | 1,406.00 | 1,420.00 | 1,394.00 | 1,412.00 | 1,412.00 | -0.21% | 121,800 |