Skip to main content
Moriroku Company, Ltd. (TYO:4249)
Japan flag Japan · Delayed Price · Currency is JPY
2,428.00
-97.00 (-3.84%)
Mar 9, 2026, 3:30 PM JST

Moriroku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,521.002,528.002,475.002,525.002,525.00-1.06%23,200
Mar 5, 20262,546.002,597.002,520.002,552.002,552.004.25%33,200
Mar 4, 20262,512.002,528.002,428.002,448.002,448.00-4.45%52,900
Mar 3, 20262,627.002,674.002,562.002,562.002,562.00-3.54%65,500
Mar 2, 20262,618.002,682.002,583.002,656.002,656.00-0.23%84,600
Feb 27, 20262,559.002,663.002,559.002,662.002,662.002.58%22,800
Feb 26, 20262,607.002,649.002,595.002,595.002,595.00-0.42%20,200
Feb 25, 20262,600.002,636.002,595.002,606.002,606.00-0.31%36,300
Feb 24, 20262,530.002,620.002,530.002,614.002,614.003.44%41,800
Feb 20, 20262,529.002,543.002,526.002,527.002,527.00-0.47%33,900
Feb 19, 20262,538.002,544.002,521.002,539.002,539.000.04%14,100
Feb 18, 20262,550.002,553.002,529.002,538.002,538.000.36%16,800
Feb 17, 20262,500.002,544.002,479.002,529.002,529.001.73%33,800
Feb 16, 20262,522.002,522.002,484.002,486.002,486.00-0.88%22,400
Feb 13, 20262,556.002,556.002,485.002,508.002,508.00-1.65%37,400
Feb 12, 20262,498.002,558.002,485.002,550.002,550.002.57%37,700
Feb 10, 20262,501.002,560.002,463.002,486.002,486.00-1.54%44,700
Feb 9, 20262,520.002,536.002,505.002,525.002,525.001.08%37,300
Feb 6, 20262,464.002,510.002,456.002,498.002,498.001.22%20,600
Feb 5, 20262,510.002,511.002,464.002,468.002,468.00-1.24%23,200
Feb 4, 20262,476.002,507.002,460.002,499.002,499.001.22%28,400
Feb 3, 20262,452.002,480.002,443.002,469.002,469.000.69%17,900
Feb 2, 20262,450.002,475.002,445.002,452.002,452.000.99%23,100
Jan 30, 20262,434.002,444.002,418.002,428.002,428.00-0.25%15,500
Jan 29, 20262,427.002,443.002,400.002,434.002,434.00-0.25%32,500
Jan 28, 20262,448.002,458.002,424.002,440.002,440.00-0.33%23,500
Jan 27, 20262,437.002,465.002,415.002,448.002,448.000.37%53,200
Jan 26, 20262,519.002,519.002,439.002,439.002,439.00-3.25%33,600
Jan 23, 20262,542.002,561.002,521.002,521.002,521.00-1.33%16,200
Jan 22, 20262,514.002,555.002,504.002,555.002,555.001.59%19,700
Jan 21, 20262,482.002,529.002,456.002,515.002,515.001.33%28,700
Jan 20, 20262,528.002,540.002,482.002,482.002,482.00-2.32%24,600
Jan 19, 20262,531.002,556.002,508.002,541.002,541.000.04%25,900
Jan 16, 20262,526.002,552.002,521.002,540.002,540.000.55%14,500
Jan 15, 20262,531.002,544.002,507.002,526.002,526.000.24%25,700
Jan 14, 20262,512.002,530.002,507.002,520.002,520.000.32%20,400
Jan 13, 20262,500.002,524.002,467.002,512.002,512.002.49%24,600
Jan 9, 20262,453.002,480.002,430.002,451.002,451.00-0.24%16,400
Jan 8, 20262,482.002,482.002,452.002,457.002,457.00-0.32%8,200
Jan 7, 20262,466.002,492.002,461.002,465.002,465.00-0.04%12,700
Jan 6, 20262,427.002,470.002,424.002,466.002,466.001.65%20,800
Jan 5, 20262,464.002,530.002,426.002,426.002,426.00-2.77%30,300
Dec 30, 20252,476.002,526.002,461.002,495.002,495.001.13%22,400
Dec 29, 20252,416.002,489.002,408.002,467.002,467.001.52%20,500
Dec 26, 20252,371.002,438.002,370.002,430.002,430.002.92%25,500
Dec 25, 20252,372.002,374.002,357.002,361.002,361.00-0.04%4,800
Dec 24, 20252,352.002,405.002,336.002,362.002,362.000.38%13,900
Dec 23, 20252,300.002,356.002,300.002,353.002,353.002.30%16,100
Dec 22, 20252,281.002,317.002,269.002,300.002,300.001.55%42,100
Dec 19, 20252,325.002,333.002,265.002,265.002,265.00-2.54%31,700
Dec 18, 20252,305.002,324.002,297.002,324.002,324.000.82%18,400
Dec 17, 20252,309.002,319.002,302.002,305.002,305.000.04%10,400
Dec 16, 20252,311.002,314.002,304.002,304.002,304.00-0.48%5,500
Dec 15, 20252,313.002,317.002,306.002,315.002,315.000.39%7,700
Dec 12, 20252,302.002,314.002,292.002,306.002,306.001.59%12,300
Dec 11, 20252,302.002,313.002,270.002,270.002,270.00-1.39%17,200
Dec 10, 20252,310.002,316.002,300.002,302.002,302.000.31%10,700
Dec 9, 20252,302.002,320.002,295.002,295.002,295.00-0.30%7,900
Dec 8, 20252,300.002,318.002,298.002,302.002,302.000.17%7,900
Dec 5, 20252,325.002,325.002,297.002,298.002,298.00-1.12%13,700
Dec 4, 20252,280.002,334.002,280.002,324.002,324.002.11%15,100
Dec 3, 20252,337.002,348.002,276.002,276.002,276.00-1.94%16,300
Dec 2, 20252,355.002,366.002,321.002,321.002,321.00-1.44%19,400
Dec 1, 20252,410.002,410.002,353.002,355.002,355.00-2.32%14,200
Nov 28, 20252,361.002,415.002,361.002,411.002,411.002.03%12,900
Nov 27, 20252,340.002,368.002,340.002,363.002,363.001.03%9,900
Nov 26, 20252,303.002,345.002,303.002,339.002,339.001.56%7,100
Nov 25, 20252,314.002,325.002,297.002,303.002,303.00-0.65%7,200
Nov 21, 20252,270.002,318.002,270.002,318.002,318.001.40%17,200
Nov 20, 20252,298.002,304.002,286.002,286.002,286.00-8,000
Nov 19, 20252,260.002,305.002,260.002,286.002,286.000.84%22,100
Nov 18, 20252,297.002,297.002,255.002,267.002,267.00-0.74%15,300
Nov 17, 20252,285.002,314.002,280.002,284.002,284.000.22%14,100
Nov 14, 20252,333.002,344.002,275.002,279.002,279.00-1.85%29,900
Nov 13, 20252,404.002,404.002,312.002,322.002,322.00-2.35%17,200
Nov 12, 20252,340.002,388.002,340.002,378.002,378.001.62%11,600
Nov 11, 20252,357.002,357.002,320.002,340.002,340.00-0.68%6,300
Nov 10, 20252,361.002,366.002,351.002,356.002,356.000.21%8,000
Nov 7, 20252,356.002,373.002,335.002,351.002,351.00-0.21%5,700
Nov 6, 20252,359.002,383.002,340.002,356.002,356.000.77%8,800
Nov 5, 20252,385.002,400.002,338.002,338.002,338.00-1.60%15,900
Nov 4, 20252,340.002,406.002,327.002,376.002,376.001.24%14,800
Oct 31, 20252,343.002,359.002,320.002,347.002,347.000.17%16,100
Oct 30, 20252,368.002,386.002,343.002,343.002,343.00-0.93%19,500
Oct 29, 20252,465.002,465.002,361.002,365.002,365.00-2.95%18,700
Oct 28, 20252,535.002,535.002,436.002,437.002,437.00-4.62%11,900
Oct 27, 20252,511.002,561.002,507.002,555.002,555.001.75%10,400
Oct 24, 20252,500.002,526.002,476.002,511.002,511.000.88%7,400
Oct 23, 20252,490.002,528.002,460.002,489.002,489.00-0.52%12,800
Oct 22, 20252,463.002,523.002,435.002,502.002,502.002.29%60,400
Oct 21, 20252,450.002,463.002,426.002,446.002,446.000.37%14,200
Oct 20, 20252,451.002,451.002,429.002,437.002,437.000.62%11,400
Oct 17, 20252,446.002,446.002,395.002,422.002,422.00-0.49%11,600
Oct 16, 20252,497.002,497.002,430.002,434.002,434.00-0.53%13,400
Oct 15, 20252,413.002,468.002,413.002,447.002,447.001.49%7,800
Oct 14, 20252,467.002,467.002,408.002,411.002,411.00-1.63%13,400
Oct 10, 20252,525.002,525.002,411.002,451.002,451.00-3.92%27,400
Oct 9, 20252,548.002,560.002,517.002,551.002,551.000.79%13,800
Oct 8, 20252,578.002,595.002,531.002,531.002,531.00-2.28%13,900
Oct 7, 20252,609.002,618.002,570.002,590.002,590.00-0.84%11,500