Morpho, Inc. (TYO:3653)
Japan
· Delayed Price · Currency is JPY 806.00
+3.00 (0.37%)
At close: Mar 10, 2026
Morpho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 803.00 | 814.00 | 802.00 | 806.00 | 806.00 | 0.37% | 6,500 |
| Mar 9, 2026 | 796.00 | 814.00 | 770.00 | 803.00 | 803.00 | -2.19% | 19,000 |
| Mar 6, 2026 | 793.00 | 821.00 | 793.00 | 821.00 | 821.00 | 3.53% | 16,300 |
| Mar 5, 2026 | 779.00 | 806.00 | 779.00 | 793.00 | 793.00 | 4.34% | 17,400 |
| Mar 4, 2026 | 800.00 | 804.00 | 755.00 | 760.00 | 760.00 | -6.86% | 52,600 |
| Mar 3, 2026 | 824.00 | 824.00 | 805.00 | 816.00 | 816.00 | -2.74% | 18,900 |
| Mar 2, 2026 | 832.00 | 839.00 | 817.00 | 839.00 | 839.00 | -0.71% | 17,500 |
| Feb 27, 2026 | 829.00 | 845.00 | 829.00 | 845.00 | 845.00 | 0.72% | 21,200 |
| Feb 26, 2026 | 830.00 | 843.00 | 830.00 | 839.00 | 839.00 | 1.33% | 41,600 |
| Feb 25, 2026 | 799.00 | 834.00 | 799.00 | 828.00 | 828.00 | 4.81% | 40,000 |
| Feb 24, 2026 | 791.00 | 803.00 | 777.00 | 790.00 | 790.00 | - | 14,600 |
| Feb 20, 2026 | 803.00 | 809.00 | 790.00 | 790.00 | 790.00 | -1.00% | 11,600 |
| Feb 19, 2026 | 812.00 | 814.00 | 795.00 | 798.00 | 798.00 | -0.75% | 27,600 |
| Feb 18, 2026 | 805.00 | 818.00 | 795.00 | 804.00 | 804.00 | 0.25% | 16,100 |
| Feb 17, 2026 | 787.00 | 804.00 | 778.00 | 802.00 | 802.00 | 1.01% | 19,100 |
| Feb 16, 2026 | 778.00 | 794.00 | 778.00 | 794.00 | 794.00 | 2.45% | 8,000 |
| Feb 13, 2026 | 817.00 | 817.00 | 775.00 | 775.00 | 775.00 | -5.02% | 28,000 |
| Feb 12, 2026 | 810.00 | 818.00 | 806.00 | 816.00 | 816.00 | 0.37% | 12,500 |
| Feb 10, 2026 | 785.00 | 813.00 | 785.00 | 813.00 | 813.00 | 3.57% | 18,200 |
| Feb 9, 2026 | 783.00 | 792.00 | 778.00 | 785.00 | 785.00 | 0.64% | 25,800 |
| Feb 6, 2026 | 798.00 | 798.00 | 777.00 | 780.00 | 780.00 | -2.13% | 16,500 |
| Feb 5, 2026 | 773.00 | 797.00 | 770.00 | 797.00 | 797.00 | 5.15% | 15,700 |
| Feb 4, 2026 | 779.00 | 779.00 | 757.00 | 758.00 | 758.00 | -2.70% | 37,800 |
| Feb 3, 2026 | 784.00 | 787.00 | 775.00 | 779.00 | 779.00 | -0.64% | 19,400 |
| Feb 2, 2026 | 788.00 | 802.00 | 784.00 | 784.00 | 784.00 | -0.13% | 20,100 |
| Jan 30, 2026 | 792.00 | 797.00 | 785.00 | 785.00 | 785.00 | -1.51% | 18,400 |
| Jan 29, 2026 | 802.00 | 802.00 | 793.00 | 797.00 | 797.00 | -0.50% | 19,800 |
| Jan 28, 2026 | 807.00 | 807.00 | 800.00 | 801.00 | 801.00 | -1.48% | 13,800 |
| Jan 27, 2026 | 826.00 | 826.00 | 813.00 | 813.00 | 813.00 | -1.33% | 10,900 |
| Jan 26, 2026 | 841.00 | 841.00 | 824.00 | 824.00 | 824.00 | -1.90% | 12,500 |
| Jan 23, 2026 | 830.00 | 855.00 | 830.00 | 840.00 | 840.00 | -0.24% | 12,500 |
| Jan 22, 2026 | 837.00 | 843.00 | 825.00 | 842.00 | 842.00 | 2.06% | 22,200 |
| Jan 21, 2026 | 830.00 | 831.00 | 815.00 | 825.00 | 825.00 | -1.55% | 20,500 |
| Jan 20, 2026 | 855.00 | 855.00 | 838.00 | 838.00 | 838.00 | -1.41% | 18,900 |
| Jan 19, 2026 | 865.00 | 865.00 | 845.00 | 850.00 | 850.00 | -1.85% | 13,600 |
| Jan 16, 2026 | 868.00 | 868.00 | 852.00 | 866.00 | 866.00 | 1.05% | 27,100 |
| Jan 15, 2026 | 833.00 | 863.00 | 833.00 | 857.00 | 857.00 | 2.27% | 30,900 |
| Jan 14, 2026 | 835.00 | 846.00 | 831.00 | 838.00 | 838.00 | -0.24% | 21,100 |
| Jan 13, 2026 | 862.00 | 862.00 | 831.00 | 840.00 | 840.00 | -0.83% | 28,500 |
| Jan 9, 2026 | 868.00 | 868.00 | 842.00 | 847.00 | 847.00 | -0.70% | 30,500 |
| Jan 8, 2026 | 834.00 | 856.00 | 830.00 | 853.00 | 853.00 | 4.15% | 37,500 |
| Jan 7, 2026 | 799.00 | 819.00 | 799.00 | 819.00 | 819.00 | 2.12% | 19,200 |
| Jan 6, 2026 | 786.00 | 802.00 | 786.00 | 802.00 | 802.00 | 2.95% | 14,200 |
| Jan 5, 2026 | 797.00 | 797.00 | 779.00 | 779.00 | 779.00 | -1.39% | 23,900 |
| Dec 30, 2025 | 808.00 | 808.00 | 785.00 | 790.00 | 790.00 | -2.23% | 20,600 |
| Dec 29, 2025 | 804.00 | 816.00 | 803.00 | 808.00 | 808.00 | 0.50% | 33,700 |
| Dec 26, 2025 | 811.00 | 814.00 | 803.00 | 804.00 | 804.00 | -0.62% | 52,200 |
| Dec 25, 2025 | 777.00 | 809.00 | 777.00 | 809.00 | 809.00 | 4.25% | 62,500 |
| Dec 24, 2025 | 781.00 | 791.00 | 776.00 | 776.00 | 776.00 | -0.64% | 56,900 |
| Dec 23, 2025 | 776.00 | 794.00 | 775.00 | 781.00 | 781.00 | -0.13% | 54,700 |
| Dec 22, 2025 | 797.00 | 799.00 | 780.00 | 782.00 | 782.00 | -2.49% | 46,700 |
| Dec 19, 2025 | 795.00 | 806.00 | 795.00 | 802.00 | 802.00 | 0.50% | 16,900 |
| Dec 18, 2025 | 804.00 | 805.00 | 796.00 | 798.00 | 798.00 | -0.87% | 22,900 |
| Dec 17, 2025 | 800.00 | 809.00 | 797.00 | 805.00 | 805.00 | 1.00% | 22,900 |
| Dec 16, 2025 | 838.00 | 838.00 | 796.00 | 797.00 | 797.00 | -3.98% | 72,200 |
| Dec 15, 2025 | 848.00 | 848.00 | 814.00 | 830.00 | 830.00 | -4.93% | 99,300 |
| Dec 12, 2025 | 859.00 | 893.00 | 859.00 | 873.00 | 873.00 | 1.99% | 184,000 |
| Dec 11, 2025 | 851.00 | 863.00 | 850.00 | 856.00 | 856.00 | 0.47% | 29,400 |
| Dec 10, 2025 | 847.00 | 855.00 | 846.00 | 852.00 | 852.00 | 0.35% | 24,700 |
| Dec 9, 2025 | 845.00 | 850.00 | 840.00 | 849.00 | 849.00 | -0.12% | 51,500 |
| Dec 8, 2025 | 856.00 | 862.00 | 848.00 | 850.00 | 850.00 | -1.39% | 78,900 |
| Dec 5, 2025 | 859.00 | 866.00 | 857.00 | 862.00 | 862.00 | 0.47% | 42,800 |
| Dec 4, 2025 | 865.00 | 876.00 | 858.00 | 858.00 | 858.00 | -0.81% | 28,000 |
| Dec 3, 2025 | 882.00 | 882.00 | 864.00 | 865.00 | 865.00 | -1.37% | 19,200 |
| Dec 2, 2025 | 900.00 | 900.00 | 875.00 | 877.00 | 877.00 | -2.56% | 16,200 |
| Dec 1, 2025 | 905.00 | 905.00 | 889.00 | 900.00 | 900.00 | -0.44% | 9,700 |
| Nov 28, 2025 | 902.00 | 905.00 | 900.00 | 904.00 | 904.00 | 0.22% | 10,200 |
| Nov 27, 2025 | 894.00 | 904.00 | 887.00 | 902.00 | 902.00 | 0.89% | 19,100 |
| Nov 26, 2025 | 872.00 | 894.00 | 872.00 | 894.00 | 894.00 | 2.76% | 15,200 |
| Nov 25, 2025 | 886.00 | 886.00 | 864.00 | 870.00 | 870.00 | -0.23% | 19,600 |
| Nov 21, 2025 | 857.00 | 886.00 | 825.00 | 872.00 | 872.00 | 0.46% | 79,800 |
| Nov 20, 2025 | 886.00 | 886.00 | 868.00 | 868.00 | 868.00 | -2.14% | 18,300 |
| Nov 19, 2025 | 888.00 | 888.00 | 875.00 | 887.00 | 887.00 | -0.34% | 14,600 |
| Nov 18, 2025 | 891.00 | 896.00 | 887.00 | 890.00 | 890.00 | -0.45% | 14,700 |
| Nov 17, 2025 | 906.00 | 910.00 | 893.00 | 894.00 | 894.00 | -1.76% | 12,600 |
| Nov 14, 2025 | 906.00 | 922.00 | 906.00 | 910.00 | 910.00 | -0.87% | 5,800 |
| Nov 13, 2025 | 936.00 | 936.00 | 907.00 | 918.00 | 918.00 | -1.18% | 18,000 |
| Nov 12, 2025 | 921.00 | 930.00 | 921.00 | 929.00 | 929.00 | 1.53% | 6,200 |
| Nov 11, 2025 | 920.00 | 934.00 | 911.00 | 915.00 | 915.00 | 0.11% | 21,800 |
| Nov 10, 2025 | 898.00 | 914.00 | 895.00 | 914.00 | 914.00 | 1.44% | 13,600 |
| Nov 7, 2025 | 898.00 | 905.00 | 898.00 | 901.00 | 901.00 | -0.33% | 5,700 |
| Nov 6, 2025 | 907.00 | 908.00 | 897.00 | 904.00 | 904.00 | -0.33% | 20,900 |
| Nov 5, 2025 | 909.00 | 915.00 | 887.00 | 907.00 | 907.00 | -0.11% | 39,800 |
| Nov 4, 2025 | 939.00 | 939.00 | 903.00 | 908.00 | 908.00 | -3.20% | 45,200 |
| Oct 31, 2025 | 946.00 | 962.00 | 937.00 | 938.00 | 938.00 | -0.95% | 29,000 |
| Oct 30, 2025 | 965.00 | 965.00 | 934.00 | 947.00 | 947.00 | -2.87% | 53,500 |
| Oct 29, 2025 | 991.00 | 991.00 | 960.00 | 975.00 | 975.00 | -2.30% | 65,000 |
| Oct 28, 2025 | 999.00 | 1,001.00 | 991.00 | 998.00 | 998.00 | -0.50% | 14,500 |
| Oct 27, 2025 | 1,005.00 | 1,007.00 | 993.00 | 1,003.00 | 1,003.00 | 0.80% | 17,700 |
| Oct 24, 2025 | 1,008.00 | 1,011.00 | 994.00 | 995.00 | 995.00 | -1.39% | 19,000 |
| Oct 23, 2025 | 1,018.00 | 1,018.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.88% | 5,000 |
| Oct 22, 2025 | 1,015.00 | 1,022.00 | 1,007.00 | 1,018.00 | 1,018.00 | 0.89% | 8,900 |
| Oct 21, 2025 | 1,020.00 | 1,020.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.59% | 15,600 |
| Oct 20, 2025 | 997.00 | 1,020.00 | 997.00 | 1,015.00 | 1,015.00 | 2.11% | 12,600 |
| Oct 17, 2025 | 1,013.00 | 1,017.00 | 993.00 | 994.00 | 994.00 | -1.78% | 27,600 |
| Oct 16, 2025 | 1,023.00 | 1,040.00 | 1,010.00 | 1,012.00 | 1,012.00 | -1.46% | 9,300 |
| Oct 15, 2025 | 1,000.00 | 1,027.00 | 1,000.00 | 1,027.00 | 1,027.00 | 3.53% | 10,100 |
| Oct 14, 2025 | 1,012.00 | 1,019.00 | 991.00 | 992.00 | 992.00 | -2.75% | 26,700 |
| Oct 10, 2025 | 1,029.00 | 1,036.00 | 1,017.00 | 1,020.00 | 1,020.00 | -0.87% | 14,800 |
| Oct 9, 2025 | 1,033.00 | 1,040.00 | 1,025.00 | 1,029.00 | 1,029.00 | -0.48% | 17,900 |