Morito Co., Ltd. (TYO:9837)
Japan · Delayed Price · Currency is JPY 1,771.00
+9.00 (0.51%)
Jun 3, 2026, 9:53 AM JST
Morito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,945.00 | 1,959.00 | 1,917.00 | 1,926.00 | 1,887.48 | -0.26% | 40,400 |
| Apr 6, 2026 | 1,929.00 | 1,934.00 | 1,921.00 | 1,931.00 | 1,892.38 | 0.84% | 31,600 |
| Apr 3, 2026 | 1,903.00 | 1,921.00 | 1,903.00 | 1,915.00 | 1,876.70 | 0.79% | 32,600 |
| Apr 2, 2026 | 1,910.00 | 1,945.00 | 1,897.00 | 1,900.00 | 1,862.00 | -0.26% | 51,900 |
| Apr 1, 2026 | 1,883.00 | 1,906.00 | 1,866.00 | 1,905.00 | 1,866.90 | 3.36% | 46,500 |
| Mar 31, 2026 | 1,837.00 | 1,865.00 | 1,827.00 | 1,843.00 | 1,806.14 | -0.05% | 59,300 |
| Mar 30, 2026 | 1,801.00 | 1,844.00 | 1,788.00 | 1,844.00 | 1,807.12 | -1.81% | 78,400 |
| Mar 27, 2026 | 1,880.00 | 1,885.00 | 1,861.00 | 1,878.00 | 1,840.44 | -0.05% | 55,100 |
| Mar 26, 2026 | 1,918.00 | 1,918.00 | 1,865.00 | 1,879.00 | 1,841.42 | -1.47% | 36,800 |
| Mar 25, 2026 | 1,900.00 | 1,923.00 | 1,900.00 | 1,907.00 | 1,868.86 | 1.71% | 74,500 |
| Mar 24, 2026 | 1,868.00 | 1,884.00 | 1,866.00 | 1,875.00 | 1,837.50 | 2.57% | 40,800 |
| Mar 23, 2026 | 1,868.00 | 1,868.00 | 1,826.00 | 1,828.00 | 1,791.44 | -4.19% | 65,900 |
| Mar 19, 2026 | 1,938.00 | 1,938.00 | 1,906.00 | 1,908.00 | 1,869.84 | -3.00% | 56,900 |
| Mar 18, 2026 | 1,930.00 | 1,967.00 | 1,930.00 | 1,967.00 | 1,927.66 | 1.97% | 39,200 |