Morito Co., Ltd. (TYO:9837)
Japan · Delayed Price · Currency is JPY 1,783.00
+22.00 (1.25%)
At close: Jan 23, 2026
Morito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,777.00 | 1,793.00 | 1,767.00 | 1,783.00 | 1,783.00 | 1.25% | 115,600 |
| Jan 22, 2026 | 1,735.00 | 1,764.00 | 1,731.00 | 1,761.00 | 1,761.00 | 1.44% | 55,600 |
| Jan 21, 2026 | 1,725.00 | 1,740.00 | 1,713.00 | 1,736.00 | 1,736.00 | - | 107,200 |
| Jan 20, 2026 | 1,746.00 | 1,746.00 | 1,727.00 | 1,736.00 | 1,736.00 | -0.57% | 73,600 |
| Jan 19, 2026 | 1,755.00 | 1,759.00 | 1,731.00 | 1,746.00 | 1,746.00 | -0.80% | 101,500 |
| Jan 16, 2026 | 1,770.00 | 1,774.00 | 1,727.00 | 1,760.00 | 1,760.00 | -0.23% | 132,100 |
| Jan 15, 2026 | 1,800.00 | 1,808.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.73% | 180,700 |
| Jan 14, 2026 | 1,785.00 | 1,813.00 | 1,748.00 | 1,777.00 | 1,777.00 | 0.11% | 175,300 |
| Jan 13, 2026 | 1,780.00 | 1,782.00 | 1,757.00 | 1,775.00 | 1,775.00 | 1.20% | 76,000 |
| Jan 9, 2026 | 1,758.00 | 1,777.00 | 1,750.00 | 1,754.00 | 1,754.00 | -0.62% | 75,400 |
| Jan 8, 2026 | 1,738.00 | 1,770.00 | 1,733.00 | 1,765.00 | 1,765.00 | 1.32% | 107,800 |
| Jan 7, 2026 | 1,724.00 | 1,745.00 | 1,716.00 | 1,742.00 | 1,742.00 | 1.28% | 89,500 |
| Jan 6, 2026 | 1,718.00 | 1,725.00 | 1,712.00 | 1,720.00 | 1,720.00 | 0.88% | 64,700 |
| Jan 5, 2026 | 1,700.00 | 1,717.00 | 1,693.00 | 1,705.00 | 1,705.00 | 0.89% | 77,800 |
| Dec 30, 2025 | 1,699.00 | 1,714.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.53% | 98,200 |
| Dec 29, 2025 | 1,679.00 | 1,700.00 | 1,679.00 | 1,699.00 | 1,699.00 | 1.25% | 218,700 |
| Dec 26, 2025 | 1,678.00 | 1,683.00 | 1,676.00 | 1,678.00 | 1,678.00 | 0.24% | 55,100 |
| Dec 25, 2025 | 1,668.00 | 1,680.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.66% | 44,400 |
| Dec 24, 2025 | 1,680.00 | 1,680.00 | 1,663.00 | 1,663.00 | 1,663.00 | -1.07% | 49,500 |
| Dec 23, 2025 | 1,667.00 | 1,684.00 | 1,667.00 | 1,681.00 | 1,681.00 | 0.24% | 57,000 |
| Dec 22, 2025 | 1,670.00 | 1,680.00 | 1,664.00 | 1,677.00 | 1,677.00 | 0.66% | 65,800 |
| Dec 19, 2025 | 1,658.00 | 1,672.00 | 1,658.00 | 1,666.00 | 1,666.00 | 0.48% | 58,000 |
| Dec 18, 2025 | 1,654.00 | 1,664.00 | 1,646.00 | 1,658.00 | 1,658.00 | 0.30% | 77,000 |
| Dec 17, 2025 | 1,665.00 | 1,665.00 | 1,641.00 | 1,653.00 | 1,653.00 | -1.25% | 70,200 |
| Dec 16, 2025 | 1,668.00 | 1,678.00 | 1,661.00 | 1,674.00 | 1,674.00 | 0.60% | 114,900 |
| Dec 15, 2025 | 1,633.00 | 1,664.00 | 1,633.00 | 1,664.00 | 1,664.00 | 1.59% | 96,100 |
| Dec 12, 2025 | 1,637.00 | 1,641.00 | 1,631.00 | 1,638.00 | 1,638.00 | 0.99% | 64,700 |
| Dec 11, 2025 | 1,650.00 | 1,653.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.70% | 84,300 |
| Dec 10, 2025 | 1,647.00 | 1,655.00 | 1,642.00 | 1,650.00 | 1,650.00 | 0.30% | 65,600 |
| Dec 9, 2025 | 1,643.00 | 1,651.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.24% | 89,500 |
| Dec 8, 2025 | 1,625.00 | 1,646.00 | 1,625.00 | 1,641.00 | 1,641.00 | 0.80% | 96,800 |
| Dec 5, 2025 | 1,628.00 | 1,634.00 | 1,623.00 | 1,628.00 | 1,628.00 | -0.55% | 62,800 |
| Dec 4, 2025 | 1,630.00 | 1,646.00 | 1,625.00 | 1,637.00 | 1,637.00 | 0.43% | 108,100 |
| Dec 3, 2025 | 1,640.00 | 1,642.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.67% | 79,300 |
| Dec 2, 2025 | 1,668.00 | 1,668.00 | 1,638.00 | 1,641.00 | 1,641.00 | -1.74% | 95,500 |
| Dec 1, 2025 | 1,640.00 | 1,671.00 | 1,638.00 | 1,670.00 | 1,670.00 | 1.95% | 182,900 |
| Nov 28, 2025 | 1,641.00 | 1,648.00 | 1,622.00 | 1,638.00 | 1,638.00 | -0.49% | 252,300 |
| Nov 27, 2025 | 1,644.00 | 1,656.00 | 1,636.00 | 1,646.00 | 1,646.00 | -2.49% | 384,800 |
| Nov 26, 2025 | 1,674.00 | 1,698.00 | 1,669.00 | 1,688.00 | 1,650.89 | 1.14% | 385,400 |
| Nov 25, 2025 | 1,699.00 | 1,700.00 | 1,659.00 | 1,669.00 | 1,632.31 | -0.06% | 183,300 |
| Nov 21, 2025 | 1,662.00 | 1,683.00 | 1,658.00 | 1,670.00 | 1,633.29 | 0.12% | 142,700 |
| Nov 20, 2025 | 1,641.00 | 1,678.00 | 1,633.00 | 1,668.00 | 1,631.33 | 2.46% | 178,700 |
| Nov 19, 2025 | 1,640.00 | 1,647.00 | 1,628.00 | 1,628.00 | 1,592.21 | -0.73% | 100,800 |
| Nov 18, 2025 | 1,654.00 | 1,657.00 | 1,636.00 | 1,640.00 | 1,603.95 | -0.85% | 86,400 |
| Nov 17, 2025 | 1,674.00 | 1,678.00 | 1,654.00 | 1,654.00 | 1,617.64 | -0.54% | 105,000 |
| Nov 14, 2025 | 1,665.00 | 1,676.00 | 1,660.00 | 1,663.00 | 1,626.44 | -0.30% | 69,400 |
| Nov 13, 2025 | 1,660.00 | 1,678.00 | 1,657.00 | 1,668.00 | 1,631.33 | 1.09% | 155,400 |
| Nov 12, 2025 | 1,649.00 | 1,658.00 | 1,645.00 | 1,650.00 | 1,613.73 | 0.06% | 81,300 |
| Nov 11, 2025 | 1,660.00 | 1,669.00 | 1,635.00 | 1,649.00 | 1,612.75 | 0.55% | 128,400 |
| Nov 10, 2025 | 1,654.00 | 1,664.00 | 1,630.00 | 1,640.00 | 1,603.95 | -0.49% | 145,600 |