Morito Co., Ltd. (TYO:9837)
Japan · Delayed Price · Currency is JPY 1,755.00
-8.00 (-0.45%)
Jun 23, 2026, 11:30 AM JST
Morito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,783.00 | 1,783.00 | 1,750.00 | 1,763.00 | 1,763.00 | -1.12% | 35,800 |
| Jun 19, 2026 | 1,758.00 | 1,783.00 | 1,758.00 | 1,783.00 | 1,783.00 | 1.42% | 54,500 |
| Jun 18, 2026 | 1,751.00 | 1,778.00 | 1,751.00 | 1,758.00 | 1,758.00 | 0.57% | 43,100 |
| Jun 17, 2026 | 1,737.00 | 1,769.00 | 1,737.00 | 1,748.00 | 1,748.00 | 0.63% | 37,900 |
| Jun 16, 2026 | 1,757.00 | 1,757.00 | 1,729.00 | 1,737.00 | 1,737.00 | -1.19% | 29,700 |
| Jun 15, 2026 | 1,765.00 | 1,781.00 | 1,758.00 | 1,758.00 | 1,758.00 | -0.23% | 44,400 |
| Jun 12, 2026 | 1,758.00 | 1,770.00 | 1,753.00 | 1,762.00 | 1,762.00 | 0.80% | 59,200 |
| Jun 11, 2026 | 1,747.00 | 1,750.00 | 1,720.00 | 1,748.00 | 1,748.00 | 0.58% | 44,700 |
| Jun 10, 2026 | 1,749.00 | 1,760.00 | 1,729.00 | 1,738.00 | 1,738.00 | -0.63% | 48,400 |
| Jun 9, 2026 | 1,766.00 | 1,782.00 | 1,737.00 | 1,749.00 | 1,749.00 | -0.34% | 39,800 |
| Jun 8, 2026 | 1,731.00 | 1,760.00 | 1,731.00 | 1,755.00 | 1,755.00 | -0.90% | 55,500 |
| Jun 5, 2026 | 1,738.00 | 1,783.00 | 1,738.00 | 1,771.00 | 1,771.00 | 1.90% | 47,600 |
| Jun 4, 2026 | 1,747.00 | 1,753.00 | 1,730.00 | 1,738.00 | 1,738.00 | -1.47% | 43,200 |
| Jun 3, 2026 | 1,762.00 | 1,778.00 | 1,752.00 | 1,764.00 | 1,764.00 | 0.11% | 54,600 |
| Jun 2, 2026 | 1,754.00 | 1,767.00 | 1,723.00 | 1,762.00 | 1,762.00 | 0.46% | 75,300 |
| Jun 1, 2026 | 1,756.00 | 1,773.00 | 1,743.00 | 1,754.00 | 1,754.00 | 0.34% | 94,500 |
| May 29, 2026 | 1,752.00 | 1,765.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.74% | 72,900 |
| May 28, 2026 | 1,762.00 | 1,789.00 | 1,755.00 | 1,779.00 | 1,779.00 | 0.85% | 122,500 |
| May 27, 2026 | 1,804.00 | 1,821.00 | 1,790.00 | 1,800.00 | 1,764.00 | -0.44% | 159,800 |
| May 26, 2026 | 1,813.00 | 1,823.00 | 1,790.00 | 1,808.00 | 1,771.84 | -0.55% | 67,700 |
| May 25, 2026 | 1,823.00 | 1,832.00 | 1,806.00 | 1,818.00 | 1,781.64 | -0.22% | 84,100 |
| May 22, 2026 | 1,824.00 | 1,830.00 | 1,813.00 | 1,822.00 | 1,785.56 | -0.16% | 78,100 |
| May 21, 2026 | 1,840.00 | 1,845.00 | 1,819.00 | 1,825.00 | 1,788.50 | 0.22% | 86,400 |
| May 20, 2026 | 1,888.00 | 1,888.00 | 1,812.00 | 1,821.00 | 1,784.58 | -3.55% | 94,500 |
| May 19, 2026 | 1,889.00 | 1,912.00 | 1,881.00 | 1,888.00 | 1,850.24 | 0.11% | 88,300 |
| May 18, 2026 | 1,905.00 | 1,905.00 | 1,880.00 | 1,886.00 | 1,848.28 | -1.00% | 73,100 |
| May 15, 2026 | 1,914.00 | 1,934.00 | 1,895.00 | 1,905.00 | 1,866.90 | -0.16% | 62,600 |
| May 14, 2026 | 1,925.00 | 1,934.00 | 1,908.00 | 1,908.00 | 1,869.84 | -0.83% | 46,600 |
| May 13, 2026 | 1,926.00 | 1,943.00 | 1,913.00 | 1,924.00 | 1,885.52 | -0.10% | 64,500 |
| May 12, 2026 | 1,935.00 | 1,955.00 | 1,926.00 | 1,926.00 | 1,887.48 | 0.10% | 49,200 |
| May 11, 2026 | 1,920.00 | 1,931.00 | 1,910.00 | 1,924.00 | 1,885.52 | 0.68% | 57,700 |
| May 8, 2026 | 1,936.00 | 1,941.00 | 1,891.00 | 1,911.00 | 1,872.78 | -0.83% | 61,500 |
| May 7, 2026 | 1,912.00 | 1,936.00 | 1,896.00 | 1,927.00 | 1,888.46 | 1.53% | 68,800 |
| May 1, 2026 | 1,910.00 | 1,910.00 | 1,893.00 | 1,898.00 | 1,860.04 | -1.04% | 63,600 |
| Apr 30, 2026 | 1,970.00 | 1,970.00 | 1,906.00 | 1,918.00 | 1,879.64 | -2.84% | 89,900 |
| Apr 28, 2026 | 1,940.00 | 1,974.00 | 1,940.00 | 1,974.00 | 1,934.52 | 1.91% | 62,600 |
| Apr 27, 2026 | 1,938.00 | 1,951.00 | 1,911.00 | 1,937.00 | 1,898.26 | 0.10% | 49,800 |
| Apr 24, 2026 | 1,985.00 | 1,989.00 | 1,931.00 | 1,935.00 | 1,896.30 | -2.52% | 58,600 |
| Apr 23, 2026 | 2,020.00 | 2,024.00 | 1,970.00 | 1,985.00 | 1,945.30 | -2.17% | 88,000 |
| Apr 22, 2026 | 2,031.00 | 2,057.00 | 2,003.00 | 2,029.00 | 1,988.42 | 0.25% | 87,500 |
| Apr 21, 2026 | 1,955.00 | 2,043.00 | 1,955.00 | 2,024.00 | 1,983.52 | 4.22% | 126,500 |
| Apr 20, 2026 | 1,935.00 | 1,948.00 | 1,928.00 | 1,942.00 | 1,903.16 | 0.57% | 42,500 |
| Apr 17, 2026 | 1,915.00 | 1,939.00 | 1,910.00 | 1,931.00 | 1,892.38 | 1.31% | 46,500 |
| Apr 16, 2026 | 1,898.00 | 1,919.00 | 1,898.00 | 1,906.00 | 1,867.88 | 0.85% | 41,400 |
| Apr 15, 2026 | 1,938.00 | 1,954.00 | 1,871.00 | 1,890.00 | 1,852.20 | -1.05% | 107,000 |
| Apr 14, 2026 | 1,922.00 | 1,974.00 | 1,887.00 | 1,910.00 | 1,871.80 | -0.52% | 96,300 |
| Apr 13, 2026 | 1,964.00 | 1,967.00 | 1,909.00 | 1,920.00 | 1,881.60 | -2.24% | 85,000 |
| Apr 10, 2026 | 1,951.00 | 1,983.00 | 1,951.00 | 1,964.00 | 1,924.72 | 0.72% | 48,600 |
| Apr 9, 2026 | 1,960.00 | 1,973.00 | 1,942.00 | 1,950.00 | 1,911.00 | -0.31% | 46,600 |
| Apr 8, 2026 | 1,960.00 | 1,964.00 | 1,938.00 | 1,956.00 | 1,916.88 | 1.56% | 60,200 |