Skip to main content
Morishita Jintan Co., Ltd. (TYO:4524)
Japan flag Japan · Delayed Price · Currency is JPY
2,328.00
+3.00 (0.13%)
Mar 9, 2026, 2:37 PM JST

Morishita Jintan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,318.002,328.002,290.002,328.002,328.000.13%3,800
Mar 6, 20262,331.002,331.002,310.002,325.002,325.00-0.04%1,900
Mar 5, 20262,308.002,326.002,302.002,326.002,326.001.39%3,200
Mar 4, 20262,300.002,300.002,292.002,294.002,294.00-1.04%5,500
Mar 3, 20262,337.002,337.002,318.002,318.002,318.00-0.81%3,100
Mar 2, 20262,344.002,351.002,324.002,337.002,337.00-0.64%4,300
Feb 27, 20262,336.002,360.002,336.002,352.002,352.00-0.17%2,000
Feb 26, 20262,358.002,390.002,323.002,356.002,356.00-0.17%6,200
Feb 25, 20262,360.002,367.002,357.002,360.002,360.000.51%3,900
Feb 24, 20262,340.002,349.002,322.002,348.002,348.001.21%2,700
Feb 20, 20262,335.002,335.002,315.002,320.002,320.00-0.26%2,000
Feb 19, 20262,327.002,327.002,325.002,326.002,326.000.13%800
Feb 18, 20262,337.002,337.002,308.002,323.002,323.000.39%2,400
Feb 17, 20262,312.002,322.002,307.002,314.002,314.000.09%2,500
Feb 16, 20262,300.002,319.002,287.002,312.002,312.000.52%2,800
Feb 13, 20262,295.002,314.002,283.002,300.002,300.00-0.43%3,300
Feb 12, 20262,275.002,310.002,265.002,310.002,310.001.72%7,500
Feb 10, 20262,278.002,290.002,261.002,271.002,271.000.44%3,600
Feb 9, 20262,262.002,280.002,260.002,261.002,261.000.09%2,500
Feb 6, 20262,240.002,262.002,230.002,259.002,259.000.40%6,900
Feb 5, 20262,243.002,250.002,243.002,250.002,250.000.22%3,200
Feb 4, 20262,247.002,250.002,240.002,245.002,245.00-0.09%1,800
Feb 3, 20262,246.002,249.002,235.002,247.002,247.000.13%2,300
Feb 2, 20262,240.002,244.002,237.002,244.002,244.000.40%1,500
Jan 30, 20262,225.002,236.002,225.002,235.002,235.000.36%1,300
Jan 29, 20262,228.002,248.002,227.002,227.002,227.00-0.18%2,400
Jan 28, 20262,245.002,251.002,230.002,231.002,231.00-0.89%1,300
Jan 27, 20262,254.002,254.002,230.002,251.002,251.000.94%1,800
Jan 26, 20262,258.002,258.002,230.002,230.002,230.00-1.06%3,100
Jan 23, 20262,236.002,255.002,236.002,254.002,254.000.94%1,600
Jan 22, 20262,249.002,252.002,226.002,233.002,233.000.36%3,500
Jan 21, 20262,251.002,268.002,222.002,225.002,225.00-1.16%6,100
Jan 20, 20262,300.002,305.002,248.002,251.002,251.00-1.27%8,800
Jan 19, 20262,249.002,300.002,237.002,280.002,280.001.79%11,900
Jan 16, 20262,244.002,248.002,226.002,240.002,240.000.63%4,100
Jan 15, 20262,218.002,240.002,213.002,226.002,226.00-0.18%3,500
Jan 14, 20262,233.002,239.002,213.002,230.002,230.000.31%3,900
Jan 13, 20262,228.002,239.002,216.002,223.002,223.001.05%3,100
Jan 9, 20262,199.002,221.002,197.002,200.002,200.00-2,200
Jan 8, 20262,205.002,218.002,200.002,200.002,200.00-0.18%4,400
Jan 7, 20262,198.002,213.002,198.002,204.002,204.000.27%2,500
Jan 6, 20262,199.002,199.002,192.002,198.002,198.00-0.05%1,800
Jan 5, 20262,195.002,200.002,190.002,199.002,199.000.55%3,600
Dec 30, 20252,182.002,188.002,161.002,187.002,187.000.23%2,700
Dec 29, 20252,186.002,186.002,153.002,182.002,182.001.44%4,100
Dec 26, 20252,150.002,153.002,150.002,151.002,151.00-0.09%5,500
Dec 25, 20252,155.002,155.002,153.002,153.002,153.00-2,400
Dec 24, 20252,154.002,154.002,150.002,153.002,153.00-3,500
Dec 23, 20252,152.002,153.002,151.002,153.002,153.000.09%1,400
Dec 22, 20252,155.002,155.002,151.002,151.002,151.00-1,600
Dec 19, 20252,152.002,161.002,150.002,151.002,151.00-0.05%2,800
Dec 18, 20252,153.002,153.002,151.002,152.002,152.00-0.05%700
Dec 17, 20252,154.002,154.002,153.002,153.002,153.00-0.05%600
Dec 16, 20252,160.002,160.002,154.002,154.002,154.00-0.14%1,600
Dec 15, 20252,157.002,168.002,155.002,157.002,157.00-0.23%2,500
Dec 12, 20252,162.002,165.002,152.002,162.002,162.000.09%1,400
Dec 11, 20252,162.002,164.002,155.002,160.002,160.00-0.05%1,600
Dec 10, 20252,158.002,161.002,151.002,161.002,161.00-0.05%900
Dec 9, 20252,162.002,164.002,148.002,162.002,162.000.37%1,700
Dec 8, 20252,154.002,156.002,152.002,154.002,154.00-0.09%1,000
Dec 5, 20252,164.002,164.002,156.002,156.002,156.00-0.05%500
Dec 4, 20252,162.002,162.002,157.002,157.002,157.00-0.14%500
Dec 3, 20252,165.002,165.002,160.002,160.002,160.00-0.23%1,500
Dec 2, 20252,175.002,177.002,165.002,165.002,165.00-0.28%2,200
Dec 1, 20252,165.002,174.002,165.002,171.002,171.00-900
Nov 28, 20252,165.002,171.002,162.002,171.002,171.000.32%1,200
Nov 27, 20252,153.002,166.002,153.002,164.002,164.000.51%1,400
Nov 26, 20252,142.002,169.002,142.002,153.002,153.000.56%1,200
Nov 25, 20252,153.002,163.002,138.002,141.002,141.00-0.56%2,700
Nov 21, 20252,135.002,158.002,130.002,153.002,153.000.61%1,400
Nov 20, 20252,150.002,150.002,137.002,140.002,140.00-0.47%400
Nov 19, 20252,131.002,150.002,130.002,150.002,150.000.94%700
Nov 18, 20252,131.002,132.002,130.002,130.002,130.00-0.33%1,000
Nov 17, 20252,178.002,178.002,136.002,137.002,137.000.42%2,800
Nov 14, 20252,132.002,132.002,121.002,128.002,128.00-0.19%1,400
Nov 13, 20252,146.002,149.002,121.002,132.002,132.000.05%2,200
Nov 12, 20252,118.002,145.002,111.002,131.002,131.000.85%3,100
Nov 11, 20252,120.002,120.002,110.002,113.002,113.00-0.14%900
Nov 10, 20252,108.002,116.002,108.002,116.002,116.000.19%1,400
Nov 7, 20252,110.002,112.002,101.002,112.002,112.000.09%1,600
Nov 6, 20252,105.002,112.002,100.002,110.002,110.000.24%1,200
Nov 5, 20252,118.002,118.002,100.002,105.002,105.00-0.52%2,800
Nov 4, 20252,123.002,137.002,110.002,116.002,116.00-0.56%4,300
Oct 31, 20252,146.002,148.002,128.002,128.002,128.00-0.61%2,500
Oct 30, 20252,141.002,150.002,141.002,141.002,141.00-0.05%1,000
Oct 29, 20252,150.002,152.002,142.002,142.002,142.00-0.37%2,800
Oct 28, 20252,155.002,155.002,150.002,150.002,150.00-0.23%900
Oct 27, 20252,164.002,164.002,150.002,155.002,155.000.05%1,800
Oct 24, 20252,156.002,156.002,147.002,154.002,154.00-0.09%4,400
Oct 23, 20252,152.002,159.002,151.002,156.002,156.000.37%900
Oct 22, 20252,148.002,177.002,148.002,148.002,148.00-1,800
Oct 21, 20252,147.002,154.002,147.002,148.002,148.00-0.09%800
Oct 20, 20252,141.002,155.002,140.002,150.002,150.00-2,100
Oct 17, 20252,151.002,151.002,150.002,150.002,150.00-200
Oct 16, 20252,150.002,160.002,147.002,150.002,150.00-1,200
Oct 15, 20252,169.002,169.002,150.002,150.002,150.00-0.46%2,400
Oct 14, 20252,166.002,175.002,159.002,160.002,160.00-0.46%2,400
Oct 10, 20252,175.002,179.002,170.002,170.002,170.00-0.23%1,300
Oct 9, 20252,185.002,185.002,174.002,175.002,175.00-0.50%1,000
Oct 8, 20252,196.002,196.002,186.002,186.002,186.00-0.46%1,900