Skip to main content
Moriya Corporation (TYO:1798)
Japan flag Japan · Delayed Price · Currency is JPY
6,760.00
+250.00 (3.84%)
Mar 10, 2026, 12:43 PM JST

Moriya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266,710.006,760.006,710.006,760.00-3.84%400
Mar 9, 20266,650.006,650.006,400.006,510.006,510.00-4.26%2,200
Mar 6, 20266,850.006,850.006,710.006,800.006,800.00-0.73%800
Mar 5, 20266,740.007,150.006,740.006,850.006,850.006.37%2,200
Mar 4, 20266,880.006,880.006,440.006,440.006,440.00-7.34%4,600
Mar 3, 20267,120.007,190.006,950.006,950.006,950.00-1.84%4,400
Mar 2, 20267,100.007,160.006,990.007,080.007,080.00-0.70%3,400
Feb 27, 20267,110.007,140.007,040.007,130.007,130.000.71%2,200
Feb 26, 20267,100.007,120.006,980.007,080.007,080.00-0.28%1,200
Feb 25, 20267,060.007,210.006,990.007,100.007,100.001.00%3,400
Feb 24, 20266,990.007,030.006,820.007,030.007,030.001.59%5,400
Feb 20, 20267,000.007,000.006,800.006,920.006,920.00-0.43%2,900
Feb 19, 20267,050.007,060.006,950.006,950.006,950.00-1.42%1,700
Feb 18, 20267,230.007,230.006,950.007,050.007,050.00-0.42%4,900
Feb 17, 20267,240.007,240.007,070.007,080.007,080.00-1.39%2,900
Feb 16, 20266,900.007,180.006,820.007,180.007,180.006.37%7,200
Feb 13, 20266,790.006,830.006,690.006,750.006,750.00-0.59%5,300
Feb 12, 20266,700.006,890.006,520.006,790.006,790.001.49%13,200
Feb 10, 20266,750.006,780.006,410.006,690.006,690.002.14%20,100
Feb 9, 20267,000.007,550.006,450.006,550.006,550.00-2.82%54,700
Feb 6, 20266,700.006,800.006,700.006,740.006,740.001.66%4,500
Feb 5, 20266,640.006,710.006,600.006,630.006,630.00-0.15%3,900
Feb 4, 20266,590.006,700.006,550.006,640.006,640.000.76%5,100
Feb 3, 20266,680.006,710.006,540.006,590.006,590.00-0.15%3,700
Feb 2, 20266,710.006,710.006,540.006,600.006,600.00-0.60%3,400
Jan 30, 20266,570.006,720.006,520.006,640.006,640.00-0.45%2,700
Jan 29, 20266,730.006,730.006,580.006,670.006,670.00-0.89%2,600
Jan 28, 20266,800.006,800.006,720.006,730.006,730.00-1.03%3,400
Jan 27, 20266,870.006,870.006,790.006,800.006,800.000.44%1,000
Jan 26, 20266,770.006,810.006,770.006,770.006,770.000.15%2,300
Jan 23, 20266,790.006,800.006,740.006,760.006,760.000.45%1,800
Jan 22, 20266,760.006,790.006,730.006,730.006,730.000.45%1,000
Jan 21, 20266,670.006,710.006,600.006,700.006,700.00-1.62%2,500
Jan 20, 20266,820.006,840.006,760.006,810.006,810.001.04%1,000
Jan 19, 20266,820.006,820.006,700.006,740.006,740.00-1.32%1,000
Jan 16, 20266,810.006,950.006,770.006,830.006,830.00-1.16%2,300
Jan 15, 20266,980.007,100.006,910.006,910.006,910.00-1.00%3,200
Jan 14, 20266,860.006,980.006,860.006,980.006,980.001.75%1,200
Jan 13, 20266,760.006,880.006,730.006,860.006,860.002.39%2,500
Jan 9, 20266,740.006,740.006,670.006,700.006,700.00-0.59%1,000
Jan 8, 20266,610.006,740.006,560.006,740.006,740.001.97%3,100
Jan 7, 20266,830.006,830.006,500.006,610.006,610.00-3.22%5,700
Jan 6, 20266,600.006,830.006,530.006,830.006,830.004.75%1,400
Jan 5, 20266,590.006,630.006,430.006,520.006,520.002.03%3,100
Dec 30, 20256,300.006,400.006,300.006,390.006,390.000.95%1,000
Dec 29, 20256,280.006,380.006,280.006,330.006,330.000.64%2,000
Dec 26, 20256,220.006,320.006,220.006,290.006,290.001.13%3,900
Dec 25, 20256,360.006,470.006,200.006,220.006,220.00-2.20%89,300
Dec 24, 20256,270.006,360.006,270.006,360.006,360.001.76%900
Dec 23, 20256,240.006,250.006,060.006,250.006,250.001.79%3,400
Dec 22, 20256,200.006,200.006,130.006,140.006,140.00-0.97%4,000
Dec 19, 20256,130.006,240.006,100.006,200.006,200.001.14%1,100
Dec 18, 20256,260.006,260.006,130.006,130.006,130.00-0.49%1,000
Dec 17, 20256,190.006,230.006,120.006,160.006,160.00-0.81%2,700
Dec 16, 20256,310.006,360.006,170.006,210.006,210.00-2.05%5,000
Dec 15, 20256,430.006,430.006,340.006,340.006,340.00-1.40%900
Dec 12, 20256,420.006,500.006,400.006,430.006,430.00-0.31%900
Dec 11, 20256,680.006,680.006,440.006,450.006,450.00-3.30%1,500
Dec 10, 20256,580.006,670.006,570.006,670.006,670.001.37%1,200
Dec 9, 20256,540.006,590.006,540.006,580.006,580.000.46%500
Dec 8, 20256,540.006,550.006,440.006,550.006,550.000.31%2,500
Dec 5, 20256,590.006,630.006,530.006,530.006,530.00-0.91%600
Dec 4, 20256,610.006,610.006,540.006,590.006,590.00-0.15%1,800
Dec 3, 20256,630.006,630.006,600.006,600.006,600.00-0.45%1,600
Dec 2, 20256,850.006,850.006,630.006,630.006,630.00-2.79%2,300
Dec 1, 20256,700.006,900.006,700.006,820.006,820.001.94%3,300
Nov 28, 20256,770.006,800.006,670.006,690.006,690.00-1.18%1,500
Nov 27, 20256,670.006,860.006,670.006,770.006,770.002.58%6,000
Nov 26, 20256,610.006,610.006,530.006,600.006,600.001.38%400
Nov 25, 20256,610.006,610.006,490.006,510.006,510.00-1.51%1,100
Nov 21, 20256,400.006,610.006,370.006,610.006,610.002.16%3,000
Nov 20, 20256,650.006,700.006,470.006,470.006,470.00-2.12%7,400
Nov 19, 20256,460.006,950.006,460.006,610.006,610.001.38%11,300
Nov 18, 20256,730.006,730.006,390.006,520.006,520.00-3.12%3,700
Nov 17, 20256,780.006,830.006,680.006,730.006,730.00-2.18%3,600
Nov 14, 20256,730.006,900.006,680.006,880.006,880.00-0.72%3,500
Nov 13, 20256,970.006,970.006,860.006,930.006,930.00-1.28%2,200
Nov 12, 20256,870.007,020.006,850.007,020.007,020.000.72%2,700
Nov 11, 20256,950.006,970.006,830.006,970.006,970.00-0.29%1,300
Nov 10, 20256,940.007,110.006,940.006,990.006,990.002.19%2,500
Nov 7, 20256,690.007,000.006,690.006,840.006,840.000.74%3,400
Nov 6, 20257,070.007,070.006,690.006,790.006,790.00-3.96%2,800
Nov 5, 20256,970.007,370.006,570.007,070.007,070.000.14%18,900
Nov 4, 20256,720.007,200.006,560.007,060.007,060.009.97%22,200
Oct 31, 20255,620.006,500.005,300.006,420.006,420.0016.30%34,200
Oct 30, 20255,200.005,520.005,200.005,520.005,520.006.77%1,500
Oct 29, 20255,310.005,500.005,170.005,170.005,170.00-3.54%2,800
Oct 28, 20255,570.005,570.005,360.005,360.005,360.00-2.55%2,200
Oct 27, 20255,310.005,700.005,260.005,500.005,500.005.57%5,800
Oct 24, 20255,260.005,340.005,210.005,210.005,210.00-2.80%1,300
Oct 23, 20254,935.005,450.004,935.005,360.005,360.007.31%4,100
Oct 22, 20254,950.005,080.004,850.004,995.004,995.002.36%5,500
Oct 21, 20254,980.005,000.004,880.004,880.004,880.00-2.01%3,900
Oct 20, 20254,900.005,040.004,900.004,980.004,980.003.00%2,300
Oct 17, 20254,970.004,970.004,820.004,835.004,835.00-1.33%2,100
Oct 16, 20254,925.004,945.004,870.004,900.004,900.00-1.90%2,600
Oct 15, 20254,780.005,040.004,720.004,995.004,995.003.85%3,200
Oct 14, 20254,765.005,020.004,715.004,810.004,810.00-7,400
Oct 10, 20255,160.005,160.004,810.004,810.004,810.00-8.21%3,300
Oct 9, 20255,200.005,250.005,180.005,240.005,240.00-0.95%1,500