Morito Co., Ltd. (TYO:9837)
Japan · Delayed Price · Currency is JPY 1,829.00
-8.00 (-0.44%)
Aug 25, 2026, 3:30 PM JST
Morito Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,837.00 | 1,845.00 | 1,828.00 | 1,829.00 | 1,829.00 | -0.44% | 33,900 |
| Aug 24, 2026 | 1,825.00 | 1,840.00 | 1,819.00 | 1,837.00 | 1,837.00 | 0.77% | 37,700 |
| Aug 21, 2026 | 1,833.00 | 1,833.00 | 1,819.00 | 1,823.00 | 1,823.00 | -0.55% | 32,600 |
| Aug 20, 2026 | 1,832.00 | 1,842.00 | 1,816.00 | 1,833.00 | 1,833.00 | 0.05% | 44,300 |
| Aug 19, 2026 | 1,862.00 | 1,863.00 | 1,828.00 | 1,832.00 | 1,832.00 | -1.61% | 49,200 |
| Aug 18, 2026 | 1,856.00 | 1,880.00 | 1,848.00 | 1,862.00 | 1,862.00 | 0.11% | 53,700 |
| Aug 17, 2026 | 1,866.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | -0.32% | 39,900 |
| Aug 14, 2026 | 1,812.00 | 1,866.00 | 1,812.00 | 1,866.00 | 1,866.00 | 2.36% | 64,200 |
| Aug 13, 2026 | 1,815.00 | 1,823.00 | 1,805.00 | 1,823.00 | 1,823.00 | 0.50% | 51,300 |
| Aug 12, 2026 | 1,817.00 | 1,817.00 | 1,803.00 | 1,814.00 | 1,814.00 | -0.33% | 35,600 |
| Aug 10, 2026 | 1,819.00 | 1,830.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.11% | 40,700 |
| Aug 7, 2026 | 1,812.00 | 1,824.00 | 1,809.00 | 1,818.00 | 1,818.00 | 0.33% | 34,300 |
| Aug 6, 2026 | 1,803.00 | 1,818.00 | 1,797.00 | 1,812.00 | 1,812.00 | 0.39% | 27,000 |
| Aug 5, 2026 | 1,792.00 | 1,807.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1.01% | 45,400 |
| Aug 4, 2026 | 1,792.00 | 1,798.00 | 1,780.00 | 1,787.00 | 1,787.00 | -0.11% | 37,100 |
| Aug 3, 2026 | 1,809.00 | 1,809.00 | 1,769.00 | 1,789.00 | 1,789.00 | -0.78% | 70,200 |
| Jul 31, 2026 | 1,797.00 | 1,818.00 | 1,795.00 | 1,803.00 | 1,803.00 | 0.61% | 52,400 |
| Jul 30, 2026 | 1,795.00 | 1,819.00 | 1,781.00 | 1,792.00 | 1,792.00 | -0.55% | 191,000 |
| Jul 29, 2026 | 1,812.00 | 1,823.00 | 1,792.00 | 1,802.00 | 1,802.00 | 0.39% | 71,200 |
| Jul 28, 2026 | 1,834.00 | 1,834.00 | 1,791.00 | 1,795.00 | 1,795.00 | -1.64% | 100,400 |
| Jul 27, 2026 | 1,809.00 | 1,836.00 | 1,809.00 | 1,825.00 | 1,825.00 | 1.84% | 42,200 |
| Jul 24, 2026 | 1,808.00 | 1,808.00 | 1,789.00 | 1,792.00 | 1,792.00 | -1.10% | 35,300 |
| Jul 23, 2026 | 1,810.00 | 1,820.00 | 1,809.00 | 1,812.00 | 1,812.00 | 0.33% | 18,800 |
| Jul 22, 2026 | 1,808.00 | 1,816.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.06% | 39,700 |
| Jul 21, 2026 | 1,804.00 | 1,819.00 | 1,801.00 | 1,805.00 | 1,805.00 | 0.84% | 51,300 |
| Jul 17, 2026 | 1,808.00 | 1,816.00 | 1,784.00 | 1,790.00 | 1,790.00 | -0.44% | 68,200 |
| Jul 16, 2026 | 1,802.00 | 1,821.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.22% | 63,000 |
| Jul 15, 2026 | 1,834.00 | 1,845.00 | 1,796.00 | 1,802.00 | 1,802.00 | -2.59% | 132,400 |
| Jul 14, 2026 | 1,791.00 | 1,939.00 | 1,768.00 | 1,850.00 | 1,850.00 | 4.70% | 275,500 |
| Jul 13, 2026 | 1,790.00 | 1,792.00 | 1,764.00 | 1,767.00 | 1,767.00 | -0.34% | 44,400 |
| Jul 10, 2026 | 1,789.00 | 1,789.00 | 1,770.00 | 1,773.00 | 1,773.00 | 0.06% | 49,400 |
| Jul 9, 2026 | 1,791.00 | 1,792.00 | 1,771.00 | 1,772.00 | 1,772.00 | -1.06% | 60,000 |
| Jul 8, 2026 | 1,780.00 | 1,797.00 | 1,778.00 | 1,791.00 | 1,791.00 | 0.62% | 38,200 |
| Jul 7, 2026 | 1,821.00 | 1,821.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.25% | 47,500 |
| Jul 6, 2026 | 1,809.00 | 1,830.00 | 1,803.00 | 1,821.00 | 1,821.00 | 1.34% | 49,400 |
| Jul 3, 2026 | 1,788.00 | 1,800.00 | 1,776.00 | 1,797.00 | 1,797.00 | 0.67% | 44,100 |
| Jul 2, 2026 | 1,778.00 | 1,800.00 | 1,774.00 | 1,785.00 | 1,785.00 | 0.68% | 51,400 |
| Jul 1, 2026 | 1,773.00 | 1,777.00 | 1,758.00 | 1,773.00 | 1,773.00 | 0.74% | 41,000 |
| Jun 30, 2026 | 1,785.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.62% | 55,100 |
| Jun 29, 2026 | 1,766.00 | 1,782.00 | 1,759.00 | 1,771.00 | 1,771.00 | 0.85% | 52,600 |
| Jun 26, 2026 | 1,754.00 | 1,769.00 | 1,750.00 | 1,756.00 | 1,756.00 | 0.11% | 38,500 |
| Jun 25, 2026 | 1,750.00 | 1,765.00 | 1,750.00 | 1,754.00 | 1,754.00 | 0.40% | 40,100 |
| Jun 24, 2026 | 1,758.00 | 1,761.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.17% | 34,800 |
| Jun 23, 2026 | 1,763.00 | 1,768.00 | 1,748.00 | 1,750.00 | 1,750.00 | -0.74% | 41,400 |
| 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 |