Morozoff Limited (TYO:2217)
Japan
· Delayed Price · Currency is JPY 1,483.00
+10.00 (0.68%)
Apr 28, 2026, 3:30 PM JST
Morozoff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,473.00 | 1,483.00 | 1,473.00 | 1,483.00 | 1,483.00 | 0.68% | 26,900 |
| Apr 27, 2026 | 1,476.00 | 1,483.00 | 1,471.00 | 1,473.00 | 1,473.00 | 0.20% | 27,000 |
| Apr 24, 2026 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.01% | 33,100 |
| Apr 23, 2026 | 1,500.00 | 1,503.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.13% | 42,700 |
| Apr 22, 2026 | 1,513.00 | 1,517.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.99% | 24,900 |
| Apr 21, 2026 | 1,516.00 | 1,524.00 | 1,514.00 | 1,517.00 | 1,517.00 | -0.07% | 19,500 |
| Apr 20, 2026 | 1,529.00 | 1,529.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.13% | 20,700 |
| Apr 17, 2026 | 1,518.00 | 1,528.00 | 1,518.00 | 1,520.00 | 1,520.00 | -0.07% | 10,700 |
| Apr 16, 2026 | 1,530.00 | 1,531.00 | 1,517.00 | 1,521.00 | 1,521.00 | -0.59% | 17,500 |
| Apr 15, 2026 | 1,515.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,530.00 | 1.26% | 22,700 |
| Apr 14, 2026 | 1,535.00 | 1,535.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.85% | 18,500 |
| Apr 13, 2026 | 1,520.00 | 1,528.00 | 1,519.00 | 1,524.00 | 1,524.00 | -0.07% | 17,800 |
| Apr 10, 2026 | 1,533.00 | 1,533.00 | 1,517.00 | 1,525.00 | 1,525.00 | 0.20% | 20,500 |
| Apr 9, 2026 | 1,525.00 | 1,538.00 | 1,519.00 | 1,522.00 | 1,522.00 | -0.20% | 19,700 |
| Apr 8, 2026 | 1,538.00 | 1,544.00 | 1,521.00 | 1,525.00 | 1,525.00 | -0.39% | 35,900 |
| Apr 7, 2026 | 1,524.00 | 1,534.00 | 1,524.00 | 1,531.00 | 1,531.00 | 0.53% | 18,700 |
| Apr 6, 2026 | 1,520.00 | 1,530.00 | 1,519.00 | 1,523.00 | 1,523.00 | 0.26% | 19,500 |
| Apr 3, 2026 | 1,513.00 | 1,533.00 | 1,510.00 | 1,519.00 | 1,519.00 | 0.40% | 41,100 |
| Apr 2, 2026 | 1,507.00 | 1,528.00 | 1,504.00 | 1,513.00 | 1,513.00 | -0.33% | 23,200 |
| Apr 1, 2026 | 1,497.00 | 1,518.00 | 1,497.00 | 1,518.00 | 1,518.00 | 1.54% | 32,200 |
| Mar 31, 2026 | 1,493.00 | 1,523.00 | 1,490.00 | 1,495.00 | 1,495.00 | 0.20% | 53,800 |
| Mar 30, 2026 | 1,500.00 | 1,506.00 | 1,488.00 | 1,492.00 | 1,492.00 | -2.10% | 87,800 |
| Mar 27, 2026 | 1,508.00 | 1,524.00 | 1,508.00 | 1,524.00 | 1,524.00 | 0.79% | 50,100 |
| Mar 26, 2026 | 1,509.00 | 1,512.00 | 1,494.00 | 1,512.00 | 1,512.00 | 0.20% | 23,000 |
| Mar 25, 2026 | 1,495.00 | 1,512.00 | 1,495.00 | 1,509.00 | 1,509.00 | 1.07% | 30,500 |
| Mar 24, 2026 | 1,478.00 | 1,496.00 | 1,477.00 | 1,493.00 | 1,493.00 | 1.70% | 36,600 |
| Mar 23, 2026 | 1,488.00 | 1,488.00 | 1,464.00 | 1,468.00 | 1,468.00 | -1.74% | 51,800 |
| Mar 19, 2026 | 1,488.00 | 1,506.00 | 1,483.00 | 1,494.00 | 1,494.00 | 0.07% | 74,100 |
| Mar 18, 2026 | 1,472.00 | 1,494.00 | 1,467.00 | 1,493.00 | 1,493.00 | 2.05% | 40,500 |
| Mar 17, 2026 | 1,474.00 | 1,483.00 | 1,460.00 | 1,463.00 | 1,463.00 | -0.61% | 74,600 |
| Mar 16, 2026 | 1,505.00 | 1,513.00 | 1,472.00 | 1,472.00 | 1,472.00 | -2.32% | 74,600 |
| Mar 13, 2026 | 1,508.00 | 1,519.00 | 1,506.00 | 1,507.00 | 1,507.00 | -0.59% | 30,800 |
| Mar 12, 2026 | 1,522.00 | 1,522.00 | 1,508.00 | 1,516.00 | 1,516.00 | -0.98% | 32,500 |
| Mar 11, 2026 | 1,526.00 | 1,535.00 | 1,523.00 | 1,531.00 | 1,531.00 | 0.33% | 30,100 |
| Mar 10, 2026 | 1,520.00 | 1,526.00 | 1,516.00 | 1,526.00 | 1,526.00 | 0.86% | 37,100 |
| 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 |