Morito Co., Ltd. (TYO:9837)
Japan · Delayed Price · Currency is JPY 1,924.00
+13.00 (0.68%)
May 11, 2026, 3:30 PM JST
Morito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,920.00 | 1,931.00 | 1,910.00 | 1,924.00 | 1,924.00 | 0.68% | 57,700 |
| May 8, 2026 | 1,936.00 | 1,941.00 | 1,891.00 | 1,911.00 | 1,911.00 | -0.83% | 61,500 |
| May 7, 2026 | 1,912.00 | 1,936.00 | 1,896.00 | 1,927.00 | 1,927.00 | 1.53% | 68,800 |
| May 1, 2026 | 1,910.00 | 1,910.00 | 1,893.00 | 1,898.00 | 1,898.00 | -1.04% | 63,600 |
| Apr 30, 2026 | 1,970.00 | 1,970.00 | 1,906.00 | 1,918.00 | 1,918.00 | -2.84% | 89,900 |
| Apr 28, 2026 | 1,940.00 | 1,974.00 | 1,940.00 | 1,974.00 | 1,974.00 | 1.91% | 62,600 |
| Apr 27, 2026 | 1,938.00 | 1,951.00 | 1,911.00 | 1,937.00 | 1,937.00 | 0.10% | 49,800 |
| Apr 24, 2026 | 1,985.00 | 1,989.00 | 1,931.00 | 1,935.00 | 1,935.00 | -2.52% | 58,600 |
| Apr 23, 2026 | 2,020.00 | 2,024.00 | 1,970.00 | 1,985.00 | 1,985.00 | -2.17% | 88,000 |
| Apr 22, 2026 | 2,031.00 | 2,057.00 | 2,003.00 | 2,029.00 | 2,029.00 | 0.25% | 87,500 |
| Apr 21, 2026 | 1,955.00 | 2,043.00 | 1,955.00 | 2,024.00 | 2,024.00 | 4.22% | 126,500 |
| Apr 20, 2026 | 1,935.00 | 1,948.00 | 1,928.00 | 1,942.00 | 1,942.00 | 0.57% | 42,500 |
| Apr 17, 2026 | 1,915.00 | 1,939.00 | 1,910.00 | 1,931.00 | 1,931.00 | 1.31% | 46,500 |
| Apr 16, 2026 | 1,898.00 | 1,919.00 | 1,898.00 | 1,906.00 | 1,906.00 | 0.85% | 41,400 |
| Apr 15, 2026 | 1,938.00 | 1,954.00 | 1,871.00 | 1,890.00 | 1,890.00 | -1.05% | 107,000 |
| Apr 14, 2026 | 1,922.00 | 1,974.00 | 1,887.00 | 1,910.00 | 1,910.00 | -0.52% | 96,300 |
| Apr 13, 2026 | 1,964.00 | 1,967.00 | 1,909.00 | 1,920.00 | 1,920.00 | -2.24% | 85,000 |
| Apr 10, 2026 | 1,951.00 | 1,983.00 | 1,951.00 | 1,964.00 | 1,964.00 | 0.72% | 48,600 |
| Apr 9, 2026 | 1,960.00 | 1,973.00 | 1,942.00 | 1,950.00 | 1,950.00 | -0.31% | 46,600 |
| Apr 8, 2026 | 1,960.00 | 1,964.00 | 1,938.00 | 1,956.00 | 1,956.00 | 1.56% | 60,200 |
| Apr 7, 2026 | 1,945.00 | 1,959.00 | 1,917.00 | 1,926.00 | 1,926.00 | -0.26% | 40,400 |
| Apr 6, 2026 | 1,929.00 | 1,934.00 | 1,921.00 | 1,931.00 | 1,931.00 | 0.84% | 31,600 |
| Apr 3, 2026 | 1,903.00 | 1,921.00 | 1,903.00 | 1,915.00 | 1,915.00 | 0.79% | 32,600 |
| Apr 2, 2026 | 1,910.00 | 1,945.00 | 1,897.00 | 1,900.00 | 1,900.00 | -0.26% | 51,900 |
| Apr 1, 2026 | 1,883.00 | 1,906.00 | 1,866.00 | 1,905.00 | 1,905.00 | 3.36% | 46,500 |
| Mar 31, 2026 | 1,837.00 | 1,865.00 | 1,827.00 | 1,843.00 | 1,843.00 | -0.05% | 59,300 |
| Mar 30, 2026 | 1,801.00 | 1,844.00 | 1,788.00 | 1,844.00 | 1,844.00 | -1.81% | 78,400 |
| Mar 27, 2026 | 1,880.00 | 1,885.00 | 1,861.00 | 1,878.00 | 1,878.00 | -0.05% | 55,100 |
| Mar 26, 2026 | 1,918.00 | 1,918.00 | 1,865.00 | 1,879.00 | 1,879.00 | -1.47% | 36,800 |
| Mar 25, 2026 | 1,900.00 | 1,923.00 | 1,900.00 | 1,907.00 | 1,907.00 | 1.71% | 74,500 |
| Mar 24, 2026 | 1,868.00 | 1,884.00 | 1,866.00 | 1,875.00 | 1,875.00 | 2.57% | 40,800 |
| Mar 23, 2026 | 1,868.00 | 1,868.00 | 1,826.00 | 1,828.00 | 1,828.00 | -4.19% | 65,900 |
| Mar 19, 2026 | 1,938.00 | 1,938.00 | 1,906.00 | 1,908.00 | 1,908.00 | -3.00% | 56,900 |
| Mar 18, 2026 | 1,930.00 | 1,967.00 | 1,930.00 | 1,967.00 | 1,967.00 | 1.97% | 39,200 |
| Mar 17, 2026 | 1,930.00 | 1,948.00 | 1,921.00 | 1,929.00 | 1,929.00 | -0.05% | 39,800 |
| Mar 16, 2026 | 1,931.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | -0.41% | 50,100 |
| Mar 13, 2026 | 1,921.00 | 1,957.00 | 1,921.00 | 1,938.00 | 1,938.00 | -0.87% | 60,300 |
| Mar 12, 2026 | 1,954.00 | 1,991.00 | 1,931.00 | 1,955.00 | 1,955.00 | 2.14% | 123,600 |
| Mar 11, 2026 | 2,020.00 | 2,020.00 | 1,914.00 | 1,914.00 | 1,914.00 | -3.96% | 113,900 |
| Mar 10, 2026 | 1,986.00 | 2,013.00 | 1,973.00 | 1,993.00 | 1,993.00 | 1.53% | 61,400 |
| Mar 9, 2026 | 1,925.00 | 1,966.00 | 1,912.00 | 1,963.00 | 1,963.00 | -2.58% | 84,800 |
| Mar 6, 2026 | 2,009.00 | 2,015.00 | 1,978.00 | 2,015.00 | 2,015.00 | 0.30% | 71,000 |
| Mar 5, 2026 | 2,014.00 | 2,042.00 | 1,995.00 | 2,009.00 | 2,009.00 | 3.08% | 89,000 |
| Mar 4, 2026 | 1,993.00 | 1,996.00 | 1,906.00 | 1,949.00 | 1,949.00 | -4.60% | 120,600 |
| Mar 3, 2026 | 2,120.00 | 2,120.00 | 2,035.00 | 2,043.00 | 2,043.00 | -3.27% | 119,300 |
| Mar 2, 2026 | 2,093.00 | 2,121.00 | 2,076.00 | 2,112.00 | 2,112.00 | 0.19% | 105,100 |
| Feb 27, 2026 | 2,084.00 | 2,112.00 | 2,075.00 | 2,108.00 | 2,108.00 | 2.53% | 53,100 |
| Feb 26, 2026 | 2,069.00 | 2,070.00 | 2,056.00 | 2,056.00 | 2,056.00 | 0.24% | 54,800 |
| Feb 25, 2026 | 2,074.00 | 2,074.00 | 2,049.00 | 2,051.00 | 2,051.00 | -0.58% | 71,300 |
| Feb 24, 2026 | 2,025.00 | 2,073.00 | 2,016.00 | 2,063.00 | 2,063.00 | 1.88% | 79,200 |