Morozoff Limited (TYO:2217)
Japan
· Delayed Price · Currency is JPY 1,513.00
+6.00 (0.40%)
At close: Mar 9, 2026
Morozoff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,490.00 | 1,519.00 | 1,475.00 | 1,513.00 | 1,513.00 | 0.40% | 72,500 |
| Mar 6, 2026 | 1,500.00 | 1,507.00 | 1,486.00 | 1,507.00 | 1,507.00 | 0.47% | 42,400 |
| Mar 5, 2026 | 1,499.00 | 1,521.00 | 1,496.00 | 1,500.00 | 1,500.00 | 1.21% | 42,100 |
| Mar 4, 2026 | 1,491.00 | 1,497.00 | 1,473.00 | 1,482.00 | 1,482.00 | -1.07% | 86,000 |
| Mar 3, 2026 | 1,525.00 | 1,525.00 | 1,495.00 | 1,498.00 | 1,498.00 | -1.96% | 60,400 |
| Mar 2, 2026 | 1,530.00 | 1,541.00 | 1,522.00 | 1,528.00 | 1,528.00 | -0.78% | 36,800 |
| Feb 27, 2026 | 1,523.00 | 1,540.00 | 1,519.00 | 1,540.00 | 1,540.00 | 1.52% | 46,000 |
| Feb 26, 2026 | 1,525.00 | 1,528.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.26% | 39,800 |
| Feb 25, 2026 | 1,518.00 | 1,525.00 | 1,518.00 | 1,521.00 | 1,521.00 | 0.20% | 31,900 |
| Feb 24, 2026 | 1,504.00 | 1,522.00 | 1,500.00 | 1,518.00 | 1,518.00 | 1.20% | 46,800 |
| Feb 20, 2026 | 1,514.00 | 1,514.00 | 1,493.00 | 1,500.00 | 1,500.00 | -1.25% | 35,600 |
| Feb 19, 2026 | 1,515.00 | 1,519.00 | 1,495.00 | 1,519.00 | 1,519.00 | 0.26% | 51,800 |
| Feb 18, 2026 | 1,479.00 | 1,518.00 | 1,479.00 | 1,515.00 | 1,515.00 | 2.78% | 89,100 |
| Feb 17, 2026 | 1,481.00 | 1,483.00 | 1,472.00 | 1,474.00 | 1,474.00 | -0.47% | 74,900 |
| Feb 16, 2026 | 1,494.00 | 1,498.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.60% | 77,300 |
| Feb 13, 2026 | 1,500.00 | 1,504.00 | 1,486.00 | 1,490.00 | 1,490.00 | -0.80% | 100,000 |
| Feb 12, 2026 | 1,511.00 | 1,511.00 | 1,495.00 | 1,502.00 | 1,502.00 | -0.60% | 77,200 |
| Feb 10, 2026 | 1,505.00 | 1,517.00 | 1,503.00 | 1,511.00 | 1,511.00 | 0.40% | 58,700 |
| Feb 9, 2026 | 1,505.00 | 1,506.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.87% | 51,800 |
| Feb 6, 2026 | 1,500.00 | 1,503.00 | 1,491.00 | 1,492.00 | 1,492.00 | -0.53% | 96,200 |
| Feb 5, 2026 | 1,532.00 | 1,532.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.45% | 89,500 |
| Feb 4, 2026 | 1,513.00 | 1,530.00 | 1,511.00 | 1,522.00 | 1,522.00 | 0.66% | 65,500 |
| Feb 3, 2026 | 1,515.00 | 1,527.00 | 1,511.00 | 1,512.00 | 1,512.00 | 0.40% | 83,900 |
| Feb 2, 2026 | 1,561.00 | 1,564.00 | 1,506.00 | 1,506.00 | 1,506.00 | -3.09% | 116,400 |
| Jan 30, 2026 | 1,545.00 | 1,555.00 | 1,529.00 | 1,554.00 | 1,554.00 | 1.97% | 42,000 |
| Jan 29, 2026 | 1,556.00 | 1,558.00 | 1,524.00 | 1,524.00 | 1,524.00 | -3.54% | 93,600 |
| Jan 28, 2026 | 1,580.00 | 1,590.00 | 1,576.00 | 1,580.00 | 1,572.00 | 0.13% | 93,400 |
| Jan 27, 2026 | 1,582.00 | 1,586.00 | 1,574.00 | 1,578.00 | 1,570.01 | -0.25% | 43,900 |
| Jan 26, 2026 | 1,590.00 | 1,590.00 | 1,582.00 | 1,582.00 | 1,573.99 | -0.50% | 35,100 |
| Jan 23, 2026 | 1,585.00 | 1,591.00 | 1,582.00 | 1,590.00 | 1,581.95 | 0.63% | 34,600 |
| Jan 22, 2026 | 1,574.00 | 1,580.00 | 1,572.00 | 1,580.00 | 1,572.00 | 0.38% | 23,300 |
| Jan 21, 2026 | 1,576.00 | 1,580.00 | 1,567.00 | 1,574.00 | 1,566.03 | -0.25% | 28,800 |
| Jan 20, 2026 | 1,582.00 | 1,583.00 | 1,575.00 | 1,578.00 | 1,570.01 | 0.13% | 22,200 |
| Jan 19, 2026 | 1,582.00 | 1,585.00 | 1,573.00 | 1,576.00 | 1,568.02 | 0.13% | 25,200 |
| Jan 16, 2026 | 1,573.00 | 1,576.00 | 1,560.00 | 1,574.00 | 1,566.03 | 0.06% | 37,900 |
| Jan 15, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,573.00 | 1,565.04 | -0.25% | 35,600 |
| Jan 14, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,577.00 | 1,569.02 | 0.32% | 26,000 |
| Jan 13, 2026 | 1,566.00 | 1,579.00 | 1,561.00 | 1,572.00 | 1,564.04 | 1.09% | 43,300 |
| Jan 9, 2026 | 1,560.00 | 1,565.00 | 1,555.00 | 1,555.00 | 1,547.13 | 0.32% | 24,600 |
| Jan 8, 2026 | 1,562.00 | 1,563.00 | 1,550.00 | 1,550.00 | 1,542.15 | -0.32% | 21,400 |
| Jan 7, 2026 | 1,563.00 | 1,567.00 | 1,552.00 | 1,555.00 | 1,547.13 | -0.32% | 20,400 |
| Jan 6, 2026 | 1,552.00 | 1,564.00 | 1,550.00 | 1,560.00 | 1,552.10 | 0.52% | 26,900 |
| Jan 5, 2026 | 1,545.00 | 1,552.00 | 1,542.00 | 1,552.00 | 1,544.14 | 0.65% | 25,400 |
| Dec 30, 2025 | 1,545.00 | 1,547.00 | 1,540.00 | 1,542.00 | 1,534.19 | -0.19% | 15,800 |
| Dec 29, 2025 | 1,545.00 | 1,549.00 | 1,535.00 | 1,545.00 | 1,537.18 | 0.39% | 29,700 |
| Dec 26, 2025 | 1,531.00 | 1,539.00 | 1,531.00 | 1,539.00 | 1,531.21 | 0.52% | 28,800 |
| Dec 25, 2025 | 1,516.00 | 1,534.00 | 1,516.00 | 1,531.00 | 1,523.25 | 0.99% | 20,900 |
| Dec 24, 2025 | 1,511.00 | 1,521.00 | 1,511.00 | 1,516.00 | 1,508.32 | 0.33% | 16,500 |
| Dec 23, 2025 | 1,518.00 | 1,520.00 | 1,508.00 | 1,511.00 | 1,503.35 | -0.07% | 22,700 |
| Dec 22, 2025 | 1,523.00 | 1,525.00 | 1,511.00 | 1,512.00 | 1,504.34 | -0.26% | 31,000 |
| Dec 19, 2025 | 1,516.00 | 1,523.00 | 1,515.00 | 1,516.00 | 1,508.32 | 0.07% | 23,100 |
| Dec 18, 2025 | 1,511.00 | 1,519.00 | 1,507.00 | 1,515.00 | 1,507.33 | 0.26% | 23,800 |
| Dec 17, 2025 | 1,519.00 | 1,519.00 | 1,507.00 | 1,511.00 | 1,503.35 | 0.20% | 13,500 |
| Dec 16, 2025 | 1,518.00 | 1,518.00 | 1,508.00 | 1,508.00 | 1,500.36 | -0.66% | 28,400 |
| Dec 15, 2025 | 1,496.00 | 1,519.00 | 1,496.00 | 1,518.00 | 1,510.31 | 2.02% | 48,400 |
| Dec 12, 2025 | 1,511.00 | 1,519.00 | 1,488.00 | 1,488.00 | 1,480.47 | -1.46% | 131,200 |
| Dec 11, 2025 | 1,543.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,502.35 | -2.14% | 43,200 |
| Dec 10, 2025 | 1,540.00 | 1,548.00 | 1,540.00 | 1,543.00 | 1,535.19 | 0.19% | 18,000 |
| Dec 9, 2025 | 1,550.00 | 1,556.00 | 1,536.00 | 1,540.00 | 1,532.20 | -0.52% | 27,300 |
| Dec 8, 2025 | 1,539.00 | 1,553.00 | 1,538.00 | 1,548.00 | 1,540.16 | 0.98% | 29,100 |
| Dec 5, 2025 | 1,534.00 | 1,540.00 | 1,527.00 | 1,533.00 | 1,525.24 | -0.07% | 21,300 |
| Dec 4, 2025 | 1,540.00 | 1,540.00 | 1,530.00 | 1,534.00 | 1,526.23 | 0.26% | 16,900 |
| Dec 3, 2025 | 1,540.00 | 1,541.00 | 1,530.00 | 1,530.00 | 1,522.25 | -0.84% | 25,000 |
| Dec 2, 2025 | 1,546.00 | 1,547.00 | 1,536.00 | 1,543.00 | 1,535.19 | -0.13% | 24,500 |
| Dec 1, 2025 | 1,560.00 | 1,562.00 | 1,542.00 | 1,545.00 | 1,537.18 | -0.77% | 34,700 |
| Nov 28, 2025 | 1,553.00 | 1,560.00 | 1,551.00 | 1,557.00 | 1,549.12 | 0.58% | 25,100 |
| Nov 27, 2025 | 1,542.00 | 1,553.00 | 1,542.00 | 1,548.00 | 1,540.16 | 0.52% | 26,600 |
| Nov 26, 2025 | 1,530.00 | 1,542.00 | 1,530.00 | 1,540.00 | 1,532.20 | 0.65% | 19,400 |
| Nov 25, 2025 | 1,542.00 | 1,544.00 | 1,530.00 | 1,530.00 | 1,522.25 | -1.29% | 19,600 |
| Nov 21, 2025 | 1,518.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,542.15 | 2.11% | 38,600 |
| Nov 20, 2025 | 1,523.00 | 1,532.00 | 1,518.00 | 1,518.00 | 1,510.31 | -0.33% | 20,000 |
| Nov 19, 2025 | 1,525.00 | 1,534.00 | 1,521.00 | 1,523.00 | 1,515.29 | -0.65% | 16,100 |
| Nov 18, 2025 | 1,539.00 | 1,539.00 | 1,526.00 | 1,533.00 | 1,525.24 | 0.52% | 42,400 |
| Nov 17, 2025 | 1,520.00 | 1,532.00 | 1,516.00 | 1,525.00 | 1,517.28 | 0.33% | 30,700 |
| Nov 14, 2025 | 1,515.00 | 1,522.00 | 1,511.00 | 1,520.00 | 1,512.30 | 0.33% | 19,600 |
| Nov 13, 2025 | 1,512.00 | 1,517.00 | 1,507.00 | 1,515.00 | 1,507.33 | 0.20% | 16,300 |
| Nov 12, 2025 | 1,498.00 | 1,515.00 | 1,496.00 | 1,512.00 | 1,504.34 | 1.27% | 36,000 |
| Nov 11, 2025 | 1,501.00 | 1,503.00 | 1,486.00 | 1,493.00 | 1,485.44 | -0.67% | 46,200 |
| Nov 10, 2025 | 1,507.00 | 1,510.00 | 1,499.00 | 1,503.00 | 1,495.39 | -0.20% | 28,600 |
| Nov 7, 2025 | 1,486.00 | 1,506.00 | 1,484.00 | 1,506.00 | 1,498.37 | 1.28% | 41,700 |
| Nov 6, 2025 | 1,512.00 | 1,512.00 | 1,487.00 | 1,487.00 | 1,479.47 | -1.59% | 99,000 |
| Nov 5, 2025 | 1,522.00 | 1,533.00 | 1,511.00 | 1,511.00 | 1,503.35 | -0.72% | 47,000 |
| Nov 4, 2025 | 1,537.00 | 1,537.00 | 1,522.00 | 1,522.00 | 1,514.29 | -0.20% | 35,600 |
| Oct 31, 2025 | 1,527.00 | 1,529.00 | 1,517.00 | 1,525.00 | 1,517.28 | 0.13% | 42,600 |
| Oct 30, 2025 | 1,545.00 | 1,545.00 | 1,523.00 | 1,523.00 | 1,515.29 | -0.46% | 58,400 |
| Oct 29, 2025 | 1,554.00 | 1,554.00 | 1,530.00 | 1,530.00 | 1,522.25 | -1.80% | 30,900 |
| Oct 28, 2025 | 1,582.00 | 1,582.00 | 1,551.00 | 1,558.00 | 1,550.11 | -1.52% | 26,800 |
| Oct 27, 2025 | 1,575.00 | 1,584.00 | 1,565.00 | 1,582.00 | 1,573.99 | 1.41% | 31,900 |
| Oct 24, 2025 | 1,571.00 | 1,579.00 | 1,560.00 | 1,560.00 | 1,552.10 | -0.95% | 19,500 |
| Oct 23, 2025 | 1,568.00 | 1,580.00 | 1,562.00 | 1,575.00 | 1,567.03 | 0.45% | 20,500 |
| Oct 22, 2025 | 1,560.00 | 1,569.00 | 1,559.00 | 1,568.00 | 1,560.06 | 0.71% | 15,200 |
| Oct 21, 2025 | 1,546.00 | 1,557.00 | 1,546.00 | 1,557.00 | 1,549.12 | 0.45% | 14,200 |
| Oct 20, 2025 | 1,550.00 | 1,553.00 | 1,544.00 | 1,550.00 | 1,542.15 | 0.98% | 16,000 |
| Oct 17, 2025 | 1,539.00 | 1,539.00 | 1,530.00 | 1,535.00 | 1,527.23 | 0.20% | 15,800 |
| Oct 16, 2025 | 1,549.00 | 1,549.00 | 1,531.00 | 1,532.00 | 1,524.24 | -0.58% | 21,600 |
| Oct 15, 2025 | 1,530.00 | 1,543.00 | 1,530.00 | 1,541.00 | 1,533.20 | 0.98% | 19,400 |
| Oct 14, 2025 | 1,520.00 | 1,528.00 | 1,509.00 | 1,526.00 | 1,518.27 | 0.33% | 41,700 |
| Oct 10, 2025 | 1,530.00 | 1,530.00 | 1,520.00 | 1,521.00 | 1,513.30 | -1.04% | 33,000 |
| Oct 9, 2025 | 1,546.00 | 1,550.00 | 1,535.00 | 1,537.00 | 1,529.22 | -0.84% | 26,300 |
| Oct 8, 2025 | 1,560.00 | 1,568.00 | 1,548.00 | 1,550.00 | 1,542.15 | -0.58% | 27,800 |