MORESCO Corporation (TYO:5018)
Japan
· Delayed Price · Currency is JPY 1,715.00
+13.00 (0.76%)
Apr 28, 2026, 3:30 PM JST
MORESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,714.00 | 1,725.00 | 1,701.00 | 1,715.00 | 1,715.00 | 0.76% | 13,100 |
| Apr 27, 2026 | 1,684.00 | 1,709.00 | 1,661.00 | 1,702.00 | 1,702.00 | 1.49% | 27,100 |
| Apr 24, 2026 | 1,706.00 | 1,706.00 | 1,673.00 | 1,677.00 | 1,677.00 | -1.70% | 21,600 |
| Apr 23, 2026 | 1,692.00 | 1,712.00 | 1,684.00 | 1,706.00 | 1,706.00 | 0.59% | 21,000 |
| Apr 22, 2026 | 1,718.00 | 1,719.00 | 1,682.00 | 1,696.00 | 1,696.00 | -1.17% | 24,900 |
| Apr 21, 2026 | 1,725.00 | 1,751.00 | 1,712.00 | 1,716.00 | 1,716.00 | -0.58% | 20,400 |
| Apr 20, 2026 | 1,766.00 | 1,766.00 | 1,721.00 | 1,726.00 | 1,726.00 | -1.54% | 29,300 |
| Apr 17, 2026 | 1,747.00 | 1,771.00 | 1,734.00 | 1,753.00 | 1,753.00 | 1.21% | 45,000 |
| Apr 16, 2026 | 1,760.00 | 1,770.00 | 1,718.00 | 1,732.00 | 1,732.00 | -0.35% | 42,200 |
| Apr 15, 2026 | 1,703.00 | 1,806.00 | 1,703.00 | 1,738.00 | 1,738.00 | -1.42% | 68,400 |
| Apr 14, 2026 | 1,797.00 | 1,820.00 | 1,756.00 | 1,763.00 | 1,763.00 | -0.06% | 93,100 |
| Apr 13, 2026 | 1,854.00 | 1,860.00 | 1,746.00 | 1,764.00 | 1,764.00 | -4.85% | 94,300 |
| Apr 10, 2026 | 1,865.00 | 1,880.00 | 1,850.00 | 1,854.00 | 1,854.00 | -0.32% | 17,200 |
| Apr 9, 2026 | 1,913.00 | 1,924.00 | 1,847.00 | 1,860.00 | 1,860.00 | -2.11% | 26,600 |
| Apr 8, 2026 | 1,880.00 | 1,914.00 | 1,868.00 | 1,900.00 | 1,900.00 | 3.66% | 36,600 |
| Apr 7, 2026 | 1,835.00 | 1,858.00 | 1,822.00 | 1,833.00 | 1,833.00 | 0.27% | 23,300 |
| Apr 6, 2026 | 1,817.00 | 1,842.00 | 1,810.00 | 1,828.00 | 1,828.00 | 0.66% | 24,900 |
| Apr 3, 2026 | 1,819.00 | 1,847.00 | 1,812.00 | 1,816.00 | 1,816.00 | 0.94% | 28,400 |
| Apr 2, 2026 | 1,873.00 | 1,877.00 | 1,795.00 | 1,799.00 | 1,799.00 | -2.97% | 24,900 |
| Apr 1, 2026 | 1,869.00 | 1,875.00 | 1,842.00 | 1,854.00 | 1,854.00 | 2.60% | 20,900 |
| Mar 31, 2026 | 1,800.00 | 1,872.00 | 1,787.00 | 1,807.00 | 1,807.00 | 0.67% | 49,300 |
| Mar 30, 2026 | 1,770.00 | 1,807.00 | 1,767.00 | 1,795.00 | 1,795.00 | -2.76% | 34,300 |
| Mar 27, 2026 | 1,827.00 | 1,862.00 | 1,820.00 | 1,846.00 | 1,846.00 | -0.59% | 27,400 |
| Mar 26, 2026 | 1,873.00 | 1,887.00 | 1,838.00 | 1,857.00 | 1,857.00 | -0.80% | 18,600 |
| Mar 25, 2026 | 1,850.00 | 1,896.00 | 1,845.00 | 1,872.00 | 1,872.00 | 1.96% | 28,100 |
| Mar 24, 2026 | 1,826.00 | 1,839.00 | 1,793.00 | 1,836.00 | 1,836.00 | 4.56% | 35,600 |
| Mar 23, 2026 | 1,787.00 | 1,804.00 | 1,750.00 | 1,756.00 | 1,756.00 | -6.65% | 60,700 |
| Mar 19, 2026 | 1,950.00 | 1,950.00 | 1,875.00 | 1,881.00 | 1,881.00 | -5.95% | 45,800 |
| Mar 18, 2026 | 1,941.00 | 2,000.00 | 1,938.00 | 2,000.00 | 2,000.00 | 2.88% | 27,400 |
| Mar 17, 2026 | 1,997.00 | 2,019.00 | 1,927.00 | 1,944.00 | 1,944.00 | -3.04% | 39,600 |
| Mar 16, 2026 | 1,950.00 | 2,007.00 | 1,942.00 | 2,005.00 | 2,005.00 | 2.19% | 30,900 |
| Mar 13, 2026 | 1,942.00 | 1,986.00 | 1,935.00 | 1,962.00 | 1,962.00 | -1.75% | 26,500 |
| Mar 12, 2026 | 2,045.00 | 2,045.00 | 1,985.00 | 1,997.00 | 1,997.00 | -3.48% | 33,200 |
| Mar 11, 2026 | 2,033.00 | 2,090.00 | 2,033.00 | 2,069.00 | 2,069.00 | 1.82% | 40,100 |
| Mar 10, 2026 | 2,000.00 | 2,066.00 | 1,997.00 | 2,032.00 | 2,032.00 | 3.46% | 39,200 |
| Mar 9, 2026 | 1,951.00 | 1,974.00 | 1,915.00 | 1,964.00 | 1,964.00 | -5.76% | 81,000 |
| Mar 6, 2026 | 2,060.00 | 2,100.00 | 2,026.00 | 2,084.00 | 2,084.00 | 1.07% | 52,600 |
| Mar 5, 2026 | 2,033.00 | 2,077.00 | 1,982.00 | 2,062.00 | 2,062.00 | 7.62% | 100,800 |
| Mar 4, 2026 | 1,988.00 | 2,000.00 | 1,886.00 | 1,916.00 | 1,916.00 | -6.67% | 97,300 |
| Mar 3, 2026 | 2,058.00 | 2,106.00 | 2,022.00 | 2,053.00 | 2,053.00 | -1.49% | 90,300 |
| Mar 2, 2026 | 2,086.00 | 2,143.00 | 2,071.00 | 2,084.00 | 2,084.00 | -4.40% | 86,900 |
| Feb 27, 2026 | 2,090.00 | 2,188.00 | 2,090.00 | 2,180.00 | 2,180.00 | 2.83% | 62,400 |
| Feb 26, 2026 | 2,105.00 | 2,139.00 | 2,081.00 | 2,120.00 | 2,120.00 | -0.93% | 104,800 |
| Feb 25, 2026 | 2,120.00 | 2,157.00 | 2,120.00 | 2,140.00 | 2,105.00 | 0.42% | 152,800 |
| Feb 24, 2026 | 2,102.00 | 2,168.00 | 2,100.00 | 2,131.00 | 2,096.15 | -0.37% | 81,500 |
| Feb 20, 2026 | 2,154.00 | 2,161.00 | 2,122.00 | 2,139.00 | 2,104.02 | -1.38% | 43,200 |
| Feb 19, 2026 | 2,186.00 | 2,197.00 | 2,144.00 | 2,169.00 | 2,133.53 | 0.32% | 52,000 |
| Feb 18, 2026 | 2,200.00 | 2,217.00 | 2,140.00 | 2,162.00 | 2,126.64 | -1.64% | 54,400 |
| Feb 17, 2026 | 2,192.00 | 2,223.00 | 2,148.00 | 2,198.00 | 2,162.05 | 0.23% | 90,200 |
| Feb 16, 2026 | 2,075.00 | 2,195.00 | 2,075.00 | 2,193.00 | 2,157.13 | 6.40% | 92,300 |
| Feb 13, 2026 | 2,060.00 | 2,083.00 | 2,025.00 | 2,061.00 | 2,027.29 | 0.54% | 67,800 |
| Feb 12, 2026 | 1,950.00 | 2,050.00 | 1,950.00 | 2,050.00 | 2,016.47 | 5.18% | 97,300 |
| Feb 10, 2026 | 1,962.00 | 1,972.00 | 1,947.00 | 1,949.00 | 1,917.12 | 0.46% | 29,700 |
| Feb 9, 2026 | 1,998.00 | 1,998.00 | 1,940.00 | 1,940.00 | 1,908.27 | -0.92% | 59,600 |
| Feb 6, 2026 | 1,900.00 | 1,965.00 | 1,888.00 | 1,958.00 | 1,925.98 | 2.41% | 64,600 |
| Feb 5, 2026 | 1,888.00 | 1,950.00 | 1,888.00 | 1,912.00 | 1,880.73 | 1.22% | 65,500 |
| Feb 4, 2026 | 1,880.00 | 1,910.00 | 1,861.00 | 1,889.00 | 1,858.11 | 0.91% | 71,000 |
| Feb 3, 2026 | 1,850.00 | 1,880.00 | 1,848.00 | 1,872.00 | 1,841.38 | 1.74% | 29,800 |
| Feb 2, 2026 | 1,885.00 | 1,891.00 | 1,840.00 | 1,840.00 | 1,809.91 | -2.75% | 82,500 |
| Jan 30, 2026 | 1,944.00 | 1,945.00 | 1,878.00 | 1,892.00 | 1,861.06 | -1.97% | 87,600 |
| Jan 29, 2026 | 1,962.00 | 2,023.00 | 1,882.00 | 1,930.00 | 1,898.43 | 5.06% | 227,600 |
| Jan 28, 2026 | 1,869.00 | 1,873.00 | 1,818.00 | 1,837.00 | 1,806.96 | -2.03% | 54,000 |
| Jan 27, 2026 | 1,900.00 | 1,917.00 | 1,865.00 | 1,875.00 | 1,844.33 | -0.90% | 38,400 |
| Jan 26, 2026 | 1,936.00 | 1,936.00 | 1,862.00 | 1,892.00 | 1,861.06 | -3.32% | 80,400 |
| Jan 23, 2026 | 1,926.00 | 1,989.00 | 1,854.00 | 1,957.00 | 1,924.99 | 2.62% | 111,600 |
| Jan 22, 2026 | 1,990.00 | 1,994.00 | 1,892.00 | 1,907.00 | 1,875.81 | -2.00% | 103,700 |
| Jan 21, 2026 | 1,870.00 | 1,970.00 | 1,822.00 | 1,946.00 | 1,914.17 | 3.90% | 135,400 |
| Jan 20, 2026 | 1,815.00 | 1,873.00 | 1,805.00 | 1,873.00 | 1,842.37 | 4.52% | 84,700 |
| Jan 19, 2026 | 1,812.00 | 1,815.00 | 1,750.00 | 1,792.00 | 1,762.69 | -0.50% | 49,300 |
| Jan 16, 2026 | 1,724.00 | 1,805.00 | 1,717.00 | 1,801.00 | 1,771.54 | 4.95% | 98,400 |
| Jan 15, 2026 | 1,753.00 | 1,753.00 | 1,661.00 | 1,716.00 | 1,687.93 | -2.11% | 97,000 |
| Jan 14, 2026 | 1,648.00 | 1,761.00 | 1,616.00 | 1,753.00 | 1,724.33 | 14.73% | 176,100 |
| Jan 13, 2026 | 1,544.00 | 1,547.00 | 1,525.00 | 1,528.00 | 1,503.01 | -0.78% | 37,700 |
| Jan 9, 2026 | 1,552.00 | 1,552.00 | 1,540.00 | 1,540.00 | 1,514.81 | -0.32% | 11,700 |
| Jan 8, 2026 | 1,545.00 | 1,554.00 | 1,545.00 | 1,545.00 | 1,519.73 | - | 7,100 |
| Jan 7, 2026 | 1,557.00 | 1,575.00 | 1,538.00 | 1,545.00 | 1,519.73 | -1.02% | 24,200 |
| Jan 6, 2026 | 1,573.00 | 1,581.00 | 1,561.00 | 1,561.00 | 1,535.47 | -0.57% | 25,200 |
| Jan 5, 2026 | 1,550.00 | 1,572.00 | 1,547.00 | 1,570.00 | 1,544.32 | 2.48% | 37,700 |
| Dec 30, 2025 | 1,543.00 | 1,544.00 | 1,517.00 | 1,532.00 | 1,506.94 | 0.13% | 17,300 |
| Dec 29, 2025 | 1,494.00 | 1,538.00 | 1,488.00 | 1,530.00 | 1,504.98 | 3.45% | 39,900 |
| Dec 26, 2025 | 1,489.00 | 1,490.00 | 1,475.00 | 1,479.00 | 1,454.81 | 0.27% | 8,000 |
| Dec 25, 2025 | 1,496.00 | 1,497.00 | 1,450.00 | 1,475.00 | 1,450.88 | -0.61% | 17,100 |
| Dec 24, 2025 | 1,485.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,459.73 | -0.07% | 14,800 |
| Dec 23, 2025 | 1,453.00 | 1,485.00 | 1,448.00 | 1,485.00 | 1,460.71 | 2.63% | 38,500 |
| Dec 22, 2025 | 1,420.00 | 1,451.00 | 1,419.00 | 1,447.00 | 1,423.33 | 2.12% | 35,200 |
| Dec 19, 2025 | 1,407.00 | 1,417.00 | 1,403.00 | 1,417.00 | 1,393.82 | 0.71% | 10,000 |
| Dec 18, 2025 | 1,408.00 | 1,412.00 | 1,402.00 | 1,407.00 | 1,383.99 | 0.07% | 9,800 |
| Dec 17, 2025 | 1,401.00 | 1,410.00 | 1,401.00 | 1,406.00 | 1,383.00 | -0.14% | 5,900 |
| Dec 16, 2025 | 1,405.00 | 1,408.00 | 1,401.00 | 1,408.00 | 1,384.97 | 0.21% | 3,800 |
| Dec 15, 2025 | 1,396.00 | 1,405.00 | 1,391.00 | 1,405.00 | 1,382.02 | 0.43% | 7,100 |
| Dec 12, 2025 | 1,398.00 | 1,399.00 | 1,392.00 | 1,399.00 | 1,376.12 | 0.07% | 2,900 |
| Dec 11, 2025 | 1,399.00 | 1,405.00 | 1,395.00 | 1,398.00 | 1,375.14 | 0.07% | 10,300 |
| Dec 10, 2025 | 1,390.00 | 1,397.00 | 1,387.00 | 1,397.00 | 1,374.15 | 0.36% | 4,100 |
| Dec 9, 2025 | 1,393.00 | 1,395.00 | 1,385.00 | 1,392.00 | 1,369.23 | -0.07% | 4,000 |
| Dec 8, 2025 | 1,389.00 | 1,393.00 | 1,384.00 | 1,393.00 | 1,370.22 | 0.29% | 5,200 |
| Dec 5, 2025 | 1,388.00 | 1,389.00 | 1,382.00 | 1,389.00 | 1,366.28 | 0.07% | 4,200 |
| Dec 4, 2025 | 1,380.00 | 1,388.00 | 1,380.00 | 1,388.00 | 1,365.30 | 0.43% | 2,300 |
| Dec 3, 2025 | 1,387.00 | 1,388.00 | 1,382.00 | 1,382.00 | 1,359.40 | -0.36% | 2,000 |
| Dec 2, 2025 | 1,386.00 | 1,391.00 | 1,374.00 | 1,387.00 | 1,364.32 | - | 6,600 |
| Dec 1, 2025 | 1,412.00 | 1,412.00 | 1,387.00 | 1,387.00 | 1,364.32 | -1.21% | 12,300 |