Skip to main content
Morishita Jintan Co., Ltd. (TYO:4524)
Japan flag Japan · Delayed Price · Currency is JPY
2,235.00
+15.00 (0.68%)
Apr 28, 2026, 9:57 AM JST

Morishita Jintan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,235.002,235.002,235.002,235.002,235.000.68%200
Apr 27, 20262,226.002,226.002,219.002,220.002,220.00-1,200
Apr 24, 20262,225.002,228.002,220.002,220.002,220.00-0.22%2,400
Apr 23, 20262,232.002,232.002,225.002,225.002,225.00-0.80%1,200
Apr 22, 20262,233.002,245.002,231.002,243.002,243.000.49%900
Apr 21, 20262,235.002,237.002,230.002,232.002,232.00-0.04%400
Apr 20, 20262,229.002,240.002,227.002,233.002,233.000.22%1,800
Apr 17, 20262,228.002,228.002,225.002,228.002,228.000.22%300
Apr 16, 20262,228.002,228.002,223.002,223.002,223.000.05%500
Apr 15, 20262,225.002,225.002,220.002,222.002,222.00-0.13%1,500
Apr 14, 20262,222.002,225.002,218.002,225.002,225.000.23%1,200
Apr 13, 20262,225.002,225.002,215.002,220.002,220.00-1,400
Apr 10, 20262,225.002,225.002,217.002,220.002,220.00-0.22%1,300
Apr 9, 20262,216.002,225.002,216.002,225.002,225.000.41%800
Apr 8, 20262,222.002,225.002,215.002,216.002,216.000.23%1,600
Apr 7, 20262,219.002,220.002,211.002,211.002,211.00-0.36%1,100
Apr 6, 20262,204.002,225.002,204.002,219.002,219.000.68%2,500
Apr 3, 20262,212.002,219.002,204.002,204.002,204.00-0.27%2,000
Apr 2, 20262,224.002,231.002,210.002,210.002,210.00-0.23%3,400
Apr 1, 20262,225.002,229.002,204.002,215.002,215.00-0.45%5,000
Mar 31, 20262,242.002,247.002,225.002,225.002,225.00-0.67%4,300
Mar 30, 20262,216.002,251.002,205.002,240.002,240.00-3.90%4,000
Mar 27, 20262,337.002,369.002,331.002,331.002,266.00-0.47%5,200
Mar 26, 20262,329.002,342.002,329.002,342.002,276.690.56%2,000
Mar 25, 20262,321.002,329.002,317.002,329.002,264.060.34%2,500
Mar 24, 20262,306.002,323.002,296.002,321.002,256.281.00%1,500
Mar 23, 20262,299.002,323.002,296.002,298.002,233.92-0.04%2,500
Mar 19, 20262,329.002,329.002,295.002,299.002,234.89-1.16%4,500
Mar 18, 20262,315.002,326.002,310.002,326.002,261.140.48%1,800
Mar 17, 20262,313.002,315.002,310.002,315.002,250.450.09%700
Mar 16, 20262,316.002,316.002,298.002,313.002,248.500.52%2,100
Mar 13, 20262,299.002,320.002,299.002,301.002,236.84-0.26%2,300
Mar 12, 20262,321.002,321.002,306.002,307.002,242.67-0.47%2,300
Mar 11, 20262,315.002,322.002,315.002,318.002,253.360.13%1,700
Mar 10, 20262,330.002,332.002,313.002,315.002,250.45-0.56%2,300
Mar 9, 20262,318.002,328.002,290.002,328.002,263.080.13%3,800
Mar 6, 20262,331.002,331.002,310.002,325.002,260.17-0.04%1,900
Mar 5, 20262,308.002,326.002,302.002,326.002,261.141.39%3,200
Mar 4, 20262,300.002,300.002,292.002,294.002,230.03-1.04%5,500
Mar 3, 20262,337.002,337.002,318.002,318.002,253.36-0.81%3,100
Mar 2, 20262,344.002,351.002,324.002,337.002,271.83-0.64%4,300
Feb 27, 20262,336.002,360.002,336.002,352.002,286.41-0.17%2,000
Feb 26, 20262,358.002,390.002,323.002,356.002,290.30-0.17%6,200
Feb 25, 20262,360.002,367.002,357.002,360.002,294.190.51%3,900
Feb 24, 20262,340.002,349.002,322.002,348.002,282.531.21%2,700
Feb 20, 20262,335.002,335.002,315.002,320.002,255.31-0.26%2,000
Feb 19, 20262,327.002,327.002,325.002,326.002,261.140.13%800
Feb 18, 20262,337.002,337.002,308.002,323.002,258.220.39%2,400
Feb 17, 20262,312.002,322.002,307.002,314.002,249.470.09%2,500
Feb 16, 20262,300.002,319.002,287.002,312.002,247.530.52%2,800
Feb 13, 20262,295.002,314.002,283.002,300.002,235.86-0.43%3,300
Feb 12, 20262,275.002,310.002,265.002,310.002,245.591.72%7,500
Feb 10, 20262,278.002,290.002,261.002,271.002,207.670.44%3,600
Feb 9, 20262,262.002,280.002,260.002,261.002,197.950.09%2,500
Feb 6, 20262,240.002,262.002,230.002,259.002,196.010.40%6,900
Feb 5, 20262,243.002,250.002,243.002,250.002,187.260.22%3,200
Feb 4, 20262,247.002,250.002,240.002,245.002,182.40-0.09%1,800
Feb 3, 20262,246.002,249.002,235.002,247.002,184.340.13%2,300
Feb 2, 20262,240.002,244.002,237.002,244.002,181.430.40%1,500
Jan 30, 20262,225.002,236.002,225.002,235.002,172.680.36%1,300
Jan 29, 20262,228.002,248.002,227.002,227.002,164.90-0.18%2,400
Jan 28, 20262,245.002,251.002,230.002,231.002,168.79-0.89%1,300
Jan 27, 20262,254.002,254.002,230.002,251.002,188.230.94%1,800
Jan 26, 20262,258.002,258.002,230.002,230.002,167.82-1.06%3,100
Jan 23, 20262,236.002,255.002,236.002,254.002,191.150.94%1,600
Jan 22, 20262,249.002,252.002,226.002,233.002,170.730.36%3,500
Jan 21, 20262,251.002,268.002,222.002,225.002,162.96-1.16%6,100
Jan 20, 20262,300.002,305.002,248.002,251.002,188.23-1.27%8,800
Jan 19, 20262,249.002,300.002,237.002,280.002,216.421.79%11,900
Jan 16, 20262,244.002,248.002,226.002,240.002,177.540.63%4,100
Jan 15, 20262,218.002,240.002,213.002,226.002,163.93-0.18%3,500
Jan 14, 20262,233.002,239.002,213.002,230.002,167.820.31%3,900
Jan 13, 20262,228.002,239.002,216.002,223.002,161.011.05%3,100
Jan 9, 20262,199.002,221.002,197.002,200.002,138.65-2,200
Jan 8, 20262,205.002,218.002,200.002,200.002,138.65-0.18%4,400
Jan 7, 20262,198.002,213.002,198.002,204.002,142.540.27%2,500
Jan 6, 20262,199.002,199.002,192.002,198.002,136.71-0.05%1,800
Jan 5, 20262,195.002,200.002,190.002,199.002,137.680.55%3,600
Dec 30, 20252,182.002,188.002,161.002,187.002,126.020.23%2,700
Dec 29, 20252,186.002,186.002,153.002,182.002,121.151.44%4,100
Dec 26, 20252,150.002,153.002,150.002,151.002,091.02-0.09%5,500
Dec 25, 20252,155.002,155.002,153.002,153.002,092.96-2,400
Dec 24, 20252,154.002,154.002,150.002,153.002,092.96-3,500
Dec 23, 20252,152.002,153.002,151.002,153.002,092.960.09%1,400
Dec 22, 20252,155.002,155.002,151.002,151.002,091.02-1,600
Dec 19, 20252,152.002,161.002,150.002,151.002,091.02-0.05%2,800
Dec 18, 20252,153.002,153.002,151.002,152.002,091.99-0.05%700
Dec 17, 20252,154.002,154.002,153.002,153.002,092.96-0.05%600
Dec 16, 20252,160.002,160.002,154.002,154.002,093.94-0.14%1,600
Dec 15, 20252,157.002,168.002,155.002,157.002,096.85-0.23%2,500
Dec 12, 20252,162.002,165.002,152.002,162.002,101.710.09%1,400
Dec 11, 20252,162.002,164.002,155.002,160.002,099.77-0.05%1,600
Dec 10, 20252,158.002,161.002,151.002,161.002,100.74-0.05%900
Dec 9, 20252,162.002,164.002,148.002,162.002,101.710.37%1,700
Dec 8, 20252,154.002,156.002,152.002,154.002,093.94-0.09%1,000
Dec 5, 20252,164.002,164.002,156.002,156.002,095.88-0.05%500
Dec 4, 20252,162.002,162.002,157.002,157.002,096.85-0.14%500
Dec 3, 20252,165.002,165.002,160.002,160.002,099.77-0.23%1,500
Dec 2, 20252,175.002,177.002,165.002,165.002,104.63-0.28%2,200
Dec 1, 20252,165.002,174.002,165.002,171.002,110.46-900