Moi Corporation (TYO:5031)
Japan
· Delayed Price · Currency is JPY 314.00
+4.00 (1.29%)
At close: Mar 10, 2026
Moi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 315.00 | 315.00 | 302.00 | 314.00 | 314.00 | 1.29% | 43,000 |
| Mar 9, 2026 | 300.00 | 315.00 | 297.00 | 310.00 | 310.00 | 0.65% | 83,600 |
| Mar 6, 2026 | 313.00 | 315.00 | 308.00 | 308.00 | 308.00 | -0.32% | 63,400 |
| Mar 5, 2026 | 317.00 | 317.00 | 307.00 | 309.00 | 309.00 | 0.98% | 33,400 |
| Mar 4, 2026 | 301.00 | 306.00 | 294.00 | 306.00 | 306.00 | 1.66% | 43,800 |
| Mar 3, 2026 | 311.00 | 312.00 | 300.00 | 301.00 | 301.00 | -2.90% | 120,200 |
| Mar 2, 2026 | 313.00 | 321.00 | 310.00 | 310.00 | 310.00 | -0.96% | 82,600 |
| Feb 27, 2026 | 309.00 | 314.00 | 307.00 | 313.00 | 313.00 | 1.95% | 27,800 |
| Feb 26, 2026 | 307.00 | 308.00 | 305.00 | 307.00 | 307.00 | 1.32% | 10,500 |
| Feb 25, 2026 | 304.00 | 305.00 | 302.00 | 303.00 | 303.00 | -0.33% | 43,400 |
| Feb 24, 2026 | 307.00 | 307.00 | 303.00 | 304.00 | 304.00 | -0.33% | 23,300 |
| Feb 20, 2026 | 307.00 | 309.00 | 305.00 | 305.00 | 305.00 | -0.97% | 28,700 |
| Feb 19, 2026 | 313.00 | 313.00 | 308.00 | 308.00 | 308.00 | -1.60% | 38,400 |
| Feb 18, 2026 | 322.00 | 324.00 | 312.00 | 313.00 | 313.00 | -2.19% | 42,600 |
| Feb 17, 2026 | 312.00 | 321.00 | 311.00 | 320.00 | 320.00 | 1.91% | 42,500 |
| Feb 16, 2026 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.95% | 21,100 |
| Feb 13, 2026 | 311.00 | 320.00 | 310.00 | 317.00 | 317.00 | 1.60% | 191,600 |
| Feb 12, 2026 | 305.00 | 315.00 | 305.00 | 312.00 | 312.00 | 2.97% | 44,000 |
| Feb 10, 2026 | 296.00 | 304.00 | 294.00 | 303.00 | 303.00 | 2.36% | 36,600 |
| Feb 9, 2026 | 294.00 | 296.00 | 291.00 | 296.00 | 296.00 | 0.68% | 61,300 |
| Feb 6, 2026 | 296.00 | 300.00 | 293.00 | 294.00 | 294.00 | -2.33% | 41,900 |
| Feb 5, 2026 | 293.00 | 302.00 | 293.00 | 301.00 | 301.00 | 2.73% | 36,900 |
| Feb 4, 2026 | 293.00 | 296.00 | 291.00 | 293.00 | 293.00 | - | 35,300 |
| Feb 3, 2026 | 294.00 | 297.00 | 291.00 | 293.00 | 293.00 | 0.69% | 66,200 |
| Feb 2, 2026 | 292.00 | 300.00 | 290.00 | 291.00 | 291.00 | 0.34% | 80,300 |
| Jan 30, 2026 | 290.00 | 294.00 | 289.00 | 290.00 | 290.00 | -0.34% | 93,300 |
| Jan 29, 2026 | 297.00 | 302.00 | 291.00 | 291.00 | 291.00 | -13.39% | 219,400 |
| Jan 28, 2026 | 365.00 | 365.00 | 335.00 | 336.00 | 336.00 | -7.18% | 316,300 |
| Jan 27, 2026 | 365.00 | 365.00 | 360.00 | 362.00 | 362.00 | -0.28% | 66,100 |
| Jan 26, 2026 | 363.00 | 365.00 | 359.00 | 363.00 | 363.00 | 0.83% | 62,800 |
| Jan 23, 2026 | 364.00 | 364.00 | 359.00 | 360.00 | 360.00 | 0.28% | 37,800 |
| Jan 22, 2026 | 357.00 | 362.00 | 357.00 | 359.00 | 359.00 | 1.13% | 38,800 |
| Jan 21, 2026 | 357.00 | 358.00 | 353.00 | 355.00 | 355.00 | -0.56% | 39,700 |
| Jan 20, 2026 | 364.00 | 364.00 | 355.00 | 357.00 | 357.00 | 0.56% | 43,000 |
| Jan 19, 2026 | 362.00 | 362.00 | 355.00 | 355.00 | 355.00 | -0.84% | 48,200 |
| Jan 16, 2026 | 364.00 | 365.00 | 355.00 | 358.00 | 358.00 | -1.10% | 83,100 |
| Jan 15, 2026 | 362.00 | 365.00 | 361.00 | 362.00 | 362.00 | 0.28% | 32,800 |
| Jan 14, 2026 | 364.00 | 366.00 | 361.00 | 361.00 | 361.00 | -0.28% | 40,200 |
| Jan 13, 2026 | 370.00 | 370.00 | 361.00 | 362.00 | 362.00 | - | 62,900 |
| Jan 9, 2026 | 364.00 | 366.00 | 361.00 | 362.00 | 362.00 | - | 34,200 |
| Jan 8, 2026 | 365.00 | 368.00 | 361.00 | 362.00 | 362.00 | 0.28% | 54,100 |
| Jan 7, 2026 | 365.00 | 368.00 | 360.00 | 361.00 | 361.00 | -0.55% | 57,300 |
| Jan 6, 2026 | 360.00 | 373.00 | 360.00 | 363.00 | 363.00 | 2.83% | 168,500 |
| Jan 5, 2026 | 360.00 | 361.00 | 350.00 | 353.00 | 353.00 | 1.15% | 66,400 |
| Dec 30, 2025 | 354.00 | 359.00 | 348.00 | 349.00 | 349.00 | -1.69% | 61,700 |
| Dec 29, 2025 | 347.00 | 360.00 | 345.00 | 355.00 | 355.00 | 3.50% | 83,100 |
| Dec 26, 2025 | 346.00 | 354.00 | 338.00 | 343.00 | 343.00 | -0.58% | 106,800 |
| Dec 25, 2025 | 361.00 | 361.00 | 344.00 | 345.00 | 345.00 | -3.90% | 100,900 |
| Dec 24, 2025 | 352.00 | 363.00 | 350.00 | 359.00 | 359.00 | 1.99% | 128,600 |
| Dec 23, 2025 | 339.00 | 354.00 | 339.00 | 352.00 | 352.00 | 4.45% | 87,000 |
| Dec 22, 2025 | 338.00 | 343.00 | 332.00 | 337.00 | 337.00 | 0.90% | 122,300 |
| Dec 19, 2025 | 341.00 | 348.00 | 334.00 | 334.00 | 334.00 | -3.19% | 95,300 |
| Dec 18, 2025 | 335.00 | 349.00 | 335.00 | 345.00 | 345.00 | 1.17% | 112,800 |
| Dec 17, 2025 | 340.00 | 344.00 | 335.00 | 341.00 | 341.00 | -0.29% | 85,300 |
| Dec 16, 2025 | 339.00 | 350.00 | 332.00 | 342.00 | 342.00 | - | 156,900 |
| Dec 15, 2025 | 341.00 | 353.00 | 334.00 | 342.00 | 342.00 | - | 210,700 |
| Dec 12, 2025 | 359.00 | 360.00 | 325.00 | 342.00 | 342.00 | -2.56% | 787,700 |
| Dec 11, 2025 | 360.00 | 380.00 | 343.00 | 351.00 | 351.00 | 17.00% | 7,045,900 |
| Dec 10, 2025 | 260.00 | 325.00 | 260.00 | 300.00 | 300.00 | 14.94% | 2,768,600 |
| Dec 9, 2025 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | 1.56% | 9,100 |
| Dec 8, 2025 | 265.00 | 266.00 | 256.00 | 257.00 | 257.00 | -3.02% | 22,100 |
| Dec 5, 2025 | 262.00 | 265.00 | 262.00 | 265.00 | 265.00 | 1.15% | 5,900 |
| Dec 4, 2025 | 268.00 | 268.00 | 259.00 | 262.00 | 262.00 | -0.76% | 8,700 |
| Dec 3, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.49% | 7,900 |
| Dec 2, 2025 | 263.00 | 268.00 | 259.00 | 268.00 | 268.00 | 1.90% | 18,900 |
| Dec 1, 2025 | 265.00 | 265.00 | 259.00 | 263.00 | 263.00 | -0.75% | 5,800 |
| Nov 28, 2025 | 263.00 | 265.00 | 261.00 | 265.00 | 265.00 | 1.53% | 6,200 |
| Nov 27, 2025 | 259.00 | 261.00 | 258.00 | 261.00 | 261.00 | 1.16% | 6,800 |
| Nov 26, 2025 | 255.00 | 258.00 | 252.00 | 258.00 | 258.00 | 1.18% | 7,700 |
| Nov 25, 2025 | 249.00 | 255.00 | 249.00 | 255.00 | 255.00 | 2.41% | 11,600 |
| Nov 21, 2025 | 250.00 | 252.00 | 244.00 | 249.00 | 249.00 | -1.19% | 10,600 |
| Nov 20, 2025 | 253.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.40% | 4,400 |
| Nov 19, 2025 | 254.00 | 254.00 | 245.00 | 253.00 | 253.00 | 1.20% | 43,200 |
| Nov 18, 2025 | 253.00 | 256.00 | 250.00 | 250.00 | 250.00 | -3.10% | 22,500 |
| Nov 17, 2025 | 256.00 | 261.00 | 256.00 | 258.00 | 258.00 | -0.39% | 6,800 |
| Nov 14, 2025 | 266.00 | 266.00 | 257.00 | 259.00 | 259.00 | -2.26% | 9,100 |
| Nov 13, 2025 | 265.00 | 266.00 | 263.00 | 265.00 | 265.00 | - | 18,800 |
| Nov 12, 2025 | 262.00 | 265.00 | 258.00 | 265.00 | 265.00 | 1.53% | 20,600 |
| Nov 11, 2025 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.38% | 6,800 |
| Nov 10, 2025 | 259.00 | 265.00 | 259.00 | 262.00 | 262.00 | 1.55% | 7,700 |
| Nov 7, 2025 | 254.00 | 263.00 | 254.00 | 258.00 | 258.00 | 1.57% | 22,800 |
| Nov 6, 2025 | 250.00 | 255.00 | 250.00 | 254.00 | 254.00 | 2.01% | 4,600 |
| Nov 5, 2025 | 247.00 | 250.00 | 244.00 | 249.00 | 249.00 | 1.22% | 21,700 |
| Nov 4, 2025 | 250.00 | 257.00 | 246.00 | 246.00 | 246.00 | -3.15% | 30,800 |
| Oct 31, 2025 | 256.00 | 257.00 | 252.00 | 254.00 | 254.00 | -0.78% | 16,100 |
| Oct 30, 2025 | 256.00 | 258.00 | 255.00 | 256.00 | 256.00 | - | 5,600 |
| Oct 29, 2025 | 261.00 | 264.00 | 255.00 | 256.00 | 256.00 | -1.92% | 16,400 |
| Oct 28, 2025 | 260.00 | 263.00 | 260.00 | 261.00 | 261.00 | - | 6,200 |
| Oct 27, 2025 | 261.00 | 264.00 | 260.00 | 261.00 | 261.00 | 0.38% | 19,900 |
| Oct 24, 2025 | 257.00 | 261.00 | 256.00 | 260.00 | 260.00 | 1.96% | 20,100 |
| Oct 23, 2025 | 253.00 | 258.00 | 252.00 | 255.00 | 255.00 | 0.79% | 12,000 |
| Oct 22, 2025 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 6,800 |
| Oct 21, 2025 | 252.00 | 254.00 | 251.00 | 253.00 | 253.00 | 0.40% | 11,300 |
| Oct 20, 2025 | 254.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.40% | 12,200 |
| Oct 17, 2025 | 251.00 | 255.00 | 250.00 | 253.00 | 253.00 | 0.80% | 8,100 |
| Oct 16, 2025 | 255.00 | 259.00 | 251.00 | 251.00 | 251.00 | -0.40% | 11,400 |
| Oct 15, 2025 | 250.00 | 255.00 | 249.00 | 252.00 | 252.00 | 1.20% | 11,900 |
| Oct 14, 2025 | 248.00 | 255.00 | 247.00 | 249.00 | 249.00 | -0.40% | 21,300 |
| Oct 10, 2025 | 247.00 | 253.00 | 247.00 | 250.00 | 250.00 | 1.21% | 21,200 |
| Oct 9, 2025 | 250.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.20% | 21,100 |