Skip to main content
Moriroku Company, Ltd. (TYO:4249)
Japan flag Japan · Delayed Price · Currency is JPY
2,418.00
+14.00 (0.58%)
Apr 28, 2026, 3:30 PM JST

Moriroku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,397.002,419.002,386.002,418.002,418.000.58%22,400
Apr 27, 20262,405.002,428.002,395.002,404.002,404.00-0.58%15,300
Apr 24, 20262,420.002,482.002,407.002,418.002,418.000.62%34,500
Apr 23, 20262,311.002,470.002,295.002,403.002,403.003.53%83,000
Apr 22, 20262,320.002,335.002,310.002,321.002,321.00-0.39%9,900
Apr 21, 20262,350.002,358.002,329.002,330.002,330.00-0.77%8,500
Apr 20, 20262,364.002,374.002,346.002,348.002,348.00-0.68%9,900
Apr 17, 20262,351.002,387.002,351.002,364.002,364.00-0.51%6,400
Apr 16, 20262,390.002,403.002,367.002,376.002,376.000.38%7,400
Apr 15, 20262,346.002,397.002,346.002,367.002,367.000.98%16,000
Apr 14, 20262,344.002,382.002,331.002,344.002,344.00-12,500
Apr 13, 20262,385.002,392.002,344.002,344.002,344.00-2.01%18,200
Apr 10, 20262,442.002,447.002,389.002,392.002,392.00-1.52%12,400
Apr 9, 20262,470.002,476.002,429.002,429.002,429.00-1.26%11,600
Apr 8, 20262,485.002,500.002,455.002,460.002,460.000.45%18,300
Apr 7, 20262,437.002,469.002,437.002,449.002,449.000.45%9,400
Apr 6, 20262,443.002,465.002,429.002,438.002,438.000.49%10,100
Apr 3, 20262,429.002,454.002,425.002,426.002,426.00-0.12%7,500
Apr 2, 20262,458.002,498.002,419.002,429.002,429.00-1.06%21,600
Apr 1, 20262,408.002,456.002,408.002,455.002,455.002.63%21,700
Mar 31, 20262,332.002,417.002,326.002,392.002,392.001.18%21,900
Mar 30, 20262,302.002,365.002,302.002,364.002,364.00-3.86%34,400
Mar 27, 20262,431.002,468.002,408.002,459.002,401.501.07%30,500
Mar 26, 20262,433.002,436.002,407.002,433.002,376.11-16,300
Mar 25, 20262,396.002,444.002,396.002,433.002,376.111.84%25,400
Mar 24, 20262,406.002,414.002,370.002,389.002,333.141.70%25,000
Mar 23, 20262,398.002,398.002,322.002,349.002,294.07-4.47%48,800
Mar 19, 20262,432.002,459.002,405.002,459.002,401.50-0.36%30,400
Mar 18, 20262,421.002,468.002,421.002,468.002,410.292.36%11,900
Mar 17, 20262,433.002,457.002,411.002,411.002,354.62-0.37%9,300
Mar 16, 20262,430.002,445.002,407.002,420.002,363.41-1.14%20,700
Mar 13, 20262,428.002,453.002,428.002,448.002,390.76-0.77%17,800
Mar 12, 20262,520.002,520.002,457.002,467.002,409.31-2.30%34,200
Mar 11, 20262,531.002,547.002,520.002,525.002,465.961.57%15,300
Mar 10, 20262,470.002,500.002,445.002,486.002,427.872.39%22,800
Mar 9, 20262,448.002,450.002,404.002,428.002,371.22-3.84%49,600
Mar 6, 20262,521.002,528.002,475.002,525.002,465.96-1.06%23,200
Mar 5, 20262,546.002,597.002,520.002,552.002,492.334.25%33,200
Mar 4, 20262,512.002,528.002,428.002,448.002,390.76-4.45%52,900
Mar 3, 20262,627.002,674.002,562.002,562.002,502.09-3.54%65,500
Mar 2, 20262,618.002,682.002,583.002,656.002,593.89-0.23%84,600
Feb 27, 20262,559.002,663.002,559.002,662.002,599.752.58%22,800
Feb 26, 20262,607.002,649.002,595.002,595.002,534.32-0.42%20,200
Feb 25, 20262,600.002,636.002,595.002,606.002,545.06-0.31%36,300
Feb 24, 20262,530.002,620.002,530.002,614.002,552.883.44%41,800
Feb 20, 20262,529.002,543.002,526.002,527.002,467.91-0.47%33,900
Feb 19, 20262,538.002,544.002,521.002,539.002,479.630.04%14,100
Feb 18, 20262,550.002,553.002,529.002,538.002,478.650.36%16,800
Feb 17, 20262,500.002,544.002,479.002,529.002,469.861.73%33,800
Feb 16, 20262,522.002,522.002,484.002,486.002,427.87-0.88%22,400
Feb 13, 20262,556.002,556.002,485.002,508.002,449.35-1.65%37,400
Feb 12, 20262,498.002,558.002,485.002,550.002,490.372.57%37,700
Feb 10, 20262,501.002,560.002,463.002,486.002,427.87-1.54%44,700
Feb 9, 20262,520.002,536.002,505.002,525.002,465.961.08%37,300
Feb 6, 20262,464.002,510.002,456.002,498.002,439.591.22%20,600
Feb 5, 20262,510.002,511.002,464.002,468.002,410.29-1.24%23,200
Feb 4, 20262,476.002,507.002,460.002,499.002,440.561.22%28,400
Feb 3, 20262,452.002,480.002,443.002,469.002,411.270.69%17,900
Feb 2, 20262,450.002,475.002,445.002,452.002,394.660.99%23,100
Jan 30, 20262,434.002,444.002,418.002,428.002,371.22-0.25%15,500
Jan 29, 20262,427.002,443.002,400.002,434.002,377.08-0.25%32,500
Jan 28, 20262,448.002,458.002,424.002,440.002,382.94-0.33%23,500
Jan 27, 20262,437.002,465.002,415.002,448.002,390.760.37%53,200
Jan 26, 20262,519.002,519.002,439.002,439.002,381.97-3.25%33,600
Jan 23, 20262,542.002,561.002,521.002,521.002,462.05-1.33%16,200
Jan 22, 20262,514.002,555.002,504.002,555.002,495.261.59%19,700
Jan 21, 20262,482.002,529.002,456.002,515.002,456.191.33%28,700
Jan 20, 20262,528.002,540.002,482.002,482.002,423.96-2.32%24,600
Jan 19, 20262,531.002,556.002,508.002,541.002,481.580.04%25,900
Jan 16, 20262,526.002,552.002,521.002,540.002,480.610.55%14,500
Jan 15, 20262,531.002,544.002,507.002,526.002,466.930.24%25,700
Jan 14, 20262,512.002,530.002,507.002,520.002,461.070.32%20,400
Jan 13, 20262,500.002,524.002,467.002,512.002,453.262.49%24,600
Jan 9, 20262,453.002,480.002,430.002,451.002,393.69-0.24%16,400
Jan 8, 20262,482.002,482.002,452.002,457.002,399.55-0.32%8,200
Jan 7, 20262,466.002,492.002,461.002,465.002,407.36-0.04%12,700
Jan 6, 20262,427.002,470.002,424.002,466.002,408.341.65%20,800
Jan 5, 20262,464.002,530.002,426.002,426.002,369.27-2.77%30,300
Dec 30, 20252,476.002,526.002,461.002,495.002,436.661.13%22,400
Dec 29, 20252,416.002,489.002,408.002,467.002,409.311.52%20,500
Dec 26, 20252,371.002,438.002,370.002,430.002,373.182.92%25,500
Dec 25, 20252,372.002,374.002,357.002,361.002,305.79-0.04%4,800
Dec 24, 20252,352.002,405.002,336.002,362.002,306.770.38%13,900
Dec 23, 20252,300.002,356.002,300.002,353.002,297.982.30%16,100
Dec 22, 20252,281.002,317.002,269.002,300.002,246.221.55%42,100
Dec 19, 20252,325.002,333.002,265.002,265.002,212.04-2.54%31,700
Dec 18, 20252,305.002,324.002,297.002,324.002,269.660.82%18,400
Dec 17, 20252,309.002,319.002,302.002,305.002,251.100.04%10,400
Dec 16, 20252,311.002,314.002,304.002,304.002,250.12-0.48%5,500
Dec 15, 20252,313.002,317.002,306.002,315.002,260.870.39%7,700
Dec 12, 20252,302.002,314.002,292.002,306.002,252.081.59%12,300
Dec 11, 20252,302.002,313.002,270.002,270.002,216.92-1.39%17,200
Dec 10, 20252,310.002,316.002,300.002,302.002,248.170.31%10,700
Dec 9, 20252,302.002,320.002,295.002,295.002,241.33-0.30%7,900
Dec 8, 20252,300.002,318.002,298.002,302.002,248.170.17%7,900
Dec 5, 20252,325.002,325.002,297.002,298.002,244.26-1.12%13,700
Dec 4, 20252,280.002,334.002,280.002,324.002,269.662.11%15,100
Dec 3, 20252,337.002,348.002,276.002,276.002,222.78-1.94%16,300
Dec 2, 20252,355.002,366.002,321.002,321.002,266.73-1.44%19,400
Dec 1, 20252,410.002,410.002,353.002,355.002,299.93-2.32%14,200