Morito Co., Ltd. (TYO:9837)
Japan · Delayed Price · Currency is JPY 1,819.00
+5.00 (0.28%)
Oct 6, 2026, 3:30 PM JST
Morito Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,814.00 | 1,826.00 | 1,810.00 | 1,819.00 | 1,819.00 | 0.28% | 33,100 |
| Oct 5, 2026 | 1,815.00 | 1,825.00 | 1,809.00 | 1,814.00 | 1,814.00 | 0.22% | 44,700 |
| Oct 2, 2026 | 1,830.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | 53,700 |
| Oct 1, 2026 | 1,813.00 | 1,835.00 | 1,803.00 | 1,830.00 | 1,830.00 | 0.60% | 50,500 |
| Sep 30, 2026 | 1,802.00 | 1,822.00 | 1,798.00 | 1,819.00 | 1,819.00 | 0.94% | 38,100 |
| Sep 29, 2026 | 1,820.00 | 1,820.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.04% | 59,700 |
| Sep 28, 2026 | 1,849.00 | 1,859.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.82% | 73,800 |
| Sep 25, 2026 | 1,801.00 | 1,836.00 | 1,801.00 | 1,836.00 | 1,836.00 | 1.89% | 70,500 |
| Sep 24, 2026 | 1,793.00 | 1,804.00 | 1,787.00 | 1,802.00 | 1,802.00 | 0.50% | 42,000 |
| Sep 18, 2026 | 1,809.00 | 1,809.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.88% | 50,800 |
| Sep 17, 2026 | 1,792.00 | 1,810.00 | 1,792.00 | 1,809.00 | 1,809.00 | 0.95% | 36,300 |
| Sep 16, 2026 | 1,791.00 | 1,812.00 | 1,791.00 | 1,792.00 | 1,792.00 | 0.06% | 29,000 |
| Sep 15, 2026 | 1,795.00 | 1,802.00 | 1,787.00 | 1,791.00 | 1,791.00 | -0.22% | 32,100 |
| Sep 14, 2026 | 1,770.00 | 1,796.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1.07% | 46,300 |
| Sep 11, 2026 | 1,750.00 | 1,776.00 | 1,750.00 | 1,776.00 | 1,776.00 | 0.06% | 44,600 |
| Sep 10, 2026 | 1,763.00 | 1,775.00 | 1,751.00 | 1,775.00 | 1,775.00 | 0.51% | 24,400 |
| Sep 9, 2026 | 1,761.00 | 1,772.00 | 1,751.00 | 1,766.00 | 1,766.00 | 0.28% | 53,000 |
| Sep 8, 2026 | 1,784.00 | 1,784.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.34% | 40,300 |
| Sep 7, 2026 | 1,783.00 | 1,793.00 | 1,779.00 | 1,785.00 | 1,785.00 | -0.28% | 47,500 |
| Sep 4, 2026 | 1,795.00 | 1,800.00 | 1,777.00 | 1,790.00 | 1,790.00 | -0.56% | 88,800 |
| Sep 3, 2026 | 1,807.00 | 1,812.00 | 1,793.00 | 1,800.00 | 1,800.00 | -0.50% | 44,900 |
| Sep 2, 2026 | 1,853.00 | 1,853.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.74% | 68,900 |
| Sep 1, 2026 | 1,816.00 | 1,853.00 | 1,813.00 | 1,841.00 | 1,841.00 | -0.11% | 66,000 |
| Aug 31, 2026 | 1,814.00 | 1,845.00 | 1,810.00 | 1,843.00 | 1,843.00 | 1.26% | 82,300 |
| Aug 28, 2026 | 1,820.00 | 1,826.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.22% | 45,700 |
| Aug 27, 2026 | 1,810.00 | 1,827.00 | 1,804.00 | 1,816.00 | 1,816.00 | 0.33% | 28,300 |
| Aug 26, 2026 | 1,836.00 | 1,838.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.04% | 41,800 |
| 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 |