Mori-Gumi Co., Ltd. (TYO:1853)
Japan
· Delayed Price · Currency is JPY 338.00
+6.00 (1.81%)
Mar 10, 2026, 3:30 PM JST
Mori-Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 336.00 | 340.00 | 335.00 | 338.00 | 338.00 | 1.81% | 43,400 |
| Mar 9, 2026 | 334.00 | 335.00 | 328.00 | 332.00 | 332.00 | -2.92% | 109,500 |
| Mar 6, 2026 | 342.00 | 343.00 | 341.00 | 342.00 | 342.00 | -0.87% | 27,300 |
| Mar 5, 2026 | 341.00 | 345.00 | 339.00 | 345.00 | 345.00 | 2.99% | 55,100 |
| Mar 4, 2026 | 339.00 | 339.00 | 331.00 | 335.00 | 335.00 | -2.62% | 100,000 |
| Mar 3, 2026 | 346.00 | 350.00 | 340.00 | 344.00 | 344.00 | -0.58% | 134,600 |
| Mar 2, 2026 | 352.00 | 352.00 | 344.00 | 346.00 | 346.00 | -1.14% | 141,300 |
| Feb 27, 2026 | 348.00 | 351.00 | 347.00 | 350.00 | 350.00 | 0.86% | 48,200 |
| Feb 26, 2026 | 347.00 | 350.00 | 347.00 | 347.00 | 347.00 | -0.29% | 24,400 |
| Feb 25, 2026 | 350.00 | 350.00 | 347.00 | 348.00 | 348.00 | - | 33,000 |
| Feb 24, 2026 | 348.00 | 349.00 | 347.00 | 348.00 | 348.00 | - | 102,200 |
| Feb 20, 2026 | 349.00 | 350.00 | 347.00 | 348.00 | 348.00 | - | 18,500 |
| Feb 19, 2026 | 349.00 | 349.00 | 347.00 | 348.00 | 348.00 | - | 18,100 |
| Feb 18, 2026 | 348.00 | 350.00 | 345.00 | 348.00 | 348.00 | - | 39,700 |
| Feb 17, 2026 | 346.00 | 351.00 | 343.00 | 348.00 | 348.00 | 0.58% | 48,000 |
| Feb 16, 2026 | 347.00 | 347.00 | 342.00 | 346.00 | 346.00 | 0.58% | 104,300 |
| Feb 13, 2026 | 346.00 | 347.00 | 341.00 | 344.00 | 344.00 | -0.58% | 96,200 |
| Feb 12, 2026 | 346.00 | 349.00 | 345.00 | 346.00 | 346.00 | - | 36,000 |
| Feb 10, 2026 | 347.00 | 350.00 | 344.00 | 346.00 | 346.00 | - | 37,000 |
| Feb 9, 2026 | 350.00 | 351.00 | 346.00 | 346.00 | 346.00 | -0.57% | 100,800 |
| Feb 6, 2026 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.58% | 52,800 |
| Feb 5, 2026 | 346.00 | 348.00 | 345.00 | 346.00 | 346.00 | 0.29% | 17,500 |
| Feb 4, 2026 | 344.00 | 347.00 | 344.00 | 345.00 | 345.00 | - | 24,300 |
| Feb 3, 2026 | 343.00 | 345.00 | 341.00 | 345.00 | 345.00 | 0.58% | 25,500 |
| Feb 2, 2026 | 342.00 | 345.00 | 342.00 | 343.00 | 343.00 | 0.29% | 20,600 |
| Jan 30, 2026 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.29% | 31,000 |
| Jan 29, 2026 | 343.00 | 343.00 | 339.00 | 341.00 | 341.00 | -0.58% | 33,100 |
| Jan 28, 2026 | 345.00 | 345.00 | 341.00 | 343.00 | 343.00 | -0.29% | 28,200 |
| Jan 27, 2026 | 345.00 | 345.00 | 341.00 | 344.00 | 344.00 | - | 28,600 |
| Jan 26, 2026 | 344.00 | 345.00 | 341.00 | 344.00 | 344.00 | -0.58% | 55,600 |
| Jan 23, 2026 | 347.00 | 347.00 | 342.00 | 346.00 | 346.00 | - | 40,900 |
| Jan 22, 2026 | 345.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 38,400 |
| Jan 21, 2026 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | -0.58% | 49,300 |
| Jan 20, 2026 | 347.00 | 347.00 | 344.00 | 346.00 | 346.00 | -0.29% | 38,000 |
| Jan 19, 2026 | 346.00 | 347.00 | 345.00 | 347.00 | 347.00 | 0.29% | 36,500 |
| Jan 16, 2026 | 346.00 | 348.00 | 345.00 | 346.00 | 346.00 | - | 63,800 |
| Jan 15, 2026 | 343.00 | 346.00 | 340.00 | 346.00 | 346.00 | 1.17% | 67,000 |
| Jan 14, 2026 | 335.00 | 342.00 | 335.00 | 342.00 | 342.00 | 1.79% | 96,300 |
| Jan 13, 2026 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 0.30% | 39,900 |
| Jan 9, 2026 | 334.00 | 335.00 | 332.00 | 335.00 | 335.00 | - | 20,800 |
| Jan 8, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.60% | 25,000 |
| Jan 7, 2026 | 336.00 | 337.00 | 333.00 | 333.00 | 333.00 | -0.60% | 32,800 |
| Jan 6, 2026 | 331.00 | 336.00 | 331.00 | 335.00 | 335.00 | 1.52% | 121,300 |
| Jan 5, 2026 | 325.00 | 333.00 | 325.00 | 330.00 | 330.00 | 1.54% | 53,200 |
| Dec 30, 2025 | 323.00 | 327.00 | 323.00 | 325.00 | 325.00 | - | 35,300 |
| Dec 29, 2025 | 321.00 | 325.00 | 320.00 | 325.00 | 325.00 | - | 43,300 |
| Dec 26, 2025 | 324.00 | 325.00 | 323.00 | 325.00 | 325.00 | 0.31% | 37,000 |
| Dec 25, 2025 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 0.62% | 71,600 |
| Dec 24, 2025 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.31% | 45,100 |
| Dec 23, 2025 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | 0.31% | 39,500 |
| Dec 22, 2025 | 320.00 | 321.00 | 319.00 | 320.00 | 320.00 | - | 59,200 |
| Dec 19, 2025 | 319.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.31% | 23,000 |
| Dec 18, 2025 | 317.00 | 319.00 | 317.00 | 319.00 | 319.00 | 0.31% | 40,000 |
| Dec 17, 2025 | 319.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.31% | 25,100 |
| Dec 16, 2025 | 319.00 | 320.00 | 318.00 | 319.00 | 319.00 | - | 20,400 |
| Dec 15, 2025 | 318.00 | 320.00 | 318.00 | 319.00 | 319.00 | - | 35,700 |
| Dec 12, 2025 | 319.00 | 320.00 | 318.00 | 319.00 | 319.00 | - | 29,400 |
| Dec 11, 2025 | 319.00 | 319.00 | 318.00 | 319.00 | 319.00 | 0.31% | 13,000 |
| Dec 10, 2025 | 318.00 | 319.00 | 318.00 | 318.00 | 318.00 | - | 42,900 |
| Dec 9, 2025 | 319.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.31% | 16,600 |
| Dec 8, 2025 | 318.00 | 321.00 | 318.00 | 319.00 | 319.00 | - | 32,000 |
| Dec 5, 2025 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 0.31% | 10,100 |
| Dec 4, 2025 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | 0.32% | 31,600 |
| Dec 3, 2025 | 318.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.31% | 42,200 |
| Dec 2, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.93% | 65,500 |
| Dec 1, 2025 | 325.00 | 326.00 | 320.00 | 321.00 | 321.00 | -1.23% | 37,900 |
| Nov 28, 2025 | 320.00 | 326.00 | 319.00 | 325.00 | 325.00 | 1.56% | 127,700 |
| Nov 27, 2025 | 322.00 | 322.00 | 319.00 | 320.00 | 320.00 | -0.31% | 34,900 |
| Nov 26, 2025 | 319.00 | 322.00 | 318.00 | 321.00 | 321.00 | - | 41,000 |
| Nov 25, 2025 | 324.00 | 324.00 | 318.00 | 321.00 | 321.00 | - | 49,500 |
| Nov 21, 2025 | 317.00 | 321.00 | 316.00 | 321.00 | 321.00 | 0.94% | 48,900 |
| Nov 20, 2025 | 322.00 | 322.00 | 317.00 | 318.00 | 318.00 | -0.63% | 55,500 |
| Nov 19, 2025 | 321.00 | 323.00 | 317.00 | 320.00 | 320.00 | 0.63% | 45,600 |
| Nov 18, 2025 | 322.00 | 323.00 | 317.00 | 318.00 | 318.00 | -2.15% | 53,300 |
| Nov 17, 2025 | 318.00 | 327.00 | 317.00 | 325.00 | 325.00 | 2.20% | 111,200 |
| Nov 14, 2025 | 318.00 | 319.00 | 315.00 | 318.00 | 318.00 | -0.63% | 45,500 |
| Nov 13, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 97,700 |
| Nov 12, 2025 | 340.00 | 350.00 | 309.00 | 320.00 | 320.00 | -5.60% | 574,800 |
| Nov 11, 2025 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | - | 35,300 |
| Nov 10, 2025 | 337.00 | 339.00 | 336.00 | 339.00 | 339.00 | 1.80% | 41,300 |
| Nov 7, 2025 | 333.00 | 334.00 | 332.00 | 333.00 | 333.00 | -0.60% | 22,600 |
| Nov 6, 2025 | 333.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.60% | 47,100 |
| Nov 5, 2025 | 333.00 | 333.00 | 328.00 | 333.00 | 333.00 | - | 58,100 |
| Nov 4, 2025 | 332.00 | 334.00 | 331.00 | 333.00 | 333.00 | 0.30% | 18,600 |
| Oct 31, 2025 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 53,800 |
| Oct 30, 2025 | 329.00 | 333.00 | 327.00 | 330.00 | 330.00 | 0.30% | 38,900 |
| Oct 29, 2025 | 333.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.90% | 43,800 |
| Oct 28, 2025 | 336.00 | 337.00 | 332.00 | 332.00 | 332.00 | -1.19% | 87,600 |
| Oct 27, 2025 | 338.00 | 340.00 | 333.00 | 336.00 | 336.00 | - | 128,500 |
| Oct 24, 2025 | 337.00 | 337.00 | 333.00 | 336.00 | 336.00 | 0.60% | 56,800 |
| Oct 23, 2025 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 101,600 |
| Oct 22, 2025 | 336.00 | 338.00 | 330.00 | 336.00 | 336.00 | 0.30% | 111,800 |
| Oct 21, 2025 | 343.00 | 343.00 | 332.00 | 335.00 | 335.00 | -1.76% | 159,200 |
| Oct 20, 2025 | 337.00 | 343.00 | 335.00 | 341.00 | 341.00 | 3.33% | 241,200 |
| Oct 17, 2025 | 340.00 | 341.00 | 327.00 | 330.00 | 330.00 | -0.60% | 249,900 |
| Oct 16, 2025 | 333.00 | 345.00 | 328.00 | 332.00 | 332.00 | 3.75% | 474,700 |
| Oct 15, 2025 | 314.00 | 323.00 | 314.00 | 320.00 | 320.00 | 2.24% | 52,200 |
| Oct 14, 2025 | 315.00 | 317.00 | 310.00 | 313.00 | 313.00 | -1.88% | 77,800 |
| Oct 10, 2025 | 321.00 | 321.00 | 318.00 | 319.00 | 319.00 | -0.62% | 12,300 |
| Oct 9, 2025 | 321.00 | 323.00 | 320.00 | 321.00 | 321.00 | - | 20,400 |