Mory Industries Inc. (TYO:5464)
Japan
· Delayed Price · Currency is JPY 985.00
+10.00 (1.03%)
Mar 10, 2026, 1:40 PM JST
Mory Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 975.00 | 985.00 | 954.00 | 975.00 | 975.00 | -1.52% | 93,000 |
| Mar 6, 2026 | 996.00 | 1,001.00 | 990.00 | 990.00 | 990.00 | -1.49% | 35,700 |
| Mar 5, 2026 | 1,010.00 | 1,022.00 | 1,002.00 | 1,005.00 | 1,005.00 | 0.80% | 31,700 |
| Mar 4, 2026 | 1,016.00 | 1,021.00 | 995.00 | 997.00 | 997.00 | -4.68% | 94,200 |
| Mar 3, 2026 | 1,019.00 | 1,053.00 | 1,017.00 | 1,046.00 | 1,046.00 | 2.55% | 175,700 |
| Mar 2, 2026 | 1,010.00 | 1,027.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.10% | 42,900 |
| Feb 27, 2026 | 1,009.00 | 1,021.00 | 1,007.00 | 1,021.00 | 1,021.00 | 1.09% | 49,400 |
| Feb 26, 2026 | 1,030.00 | 1,030.00 | 1,007.00 | 1,010.00 | 1,010.00 | -1.75% | 48,100 |
| Feb 25, 2026 | 1,022.00 | 1,034.00 | 1,008.00 | 1,028.00 | 1,028.00 | 0.59% | 105,100 |
| Feb 24, 2026 | 1,003.00 | 1,028.00 | 1,003.00 | 1,022.00 | 1,022.00 | 1.89% | 42,600 |
| Feb 20, 2026 | 997.00 | 1,007.00 | 996.00 | 1,003.00 | 1,003.00 | -0.10% | 49,300 |
| Feb 19, 2026 | 1,002.00 | 1,005.00 | 995.00 | 1,004.00 | 1,004.00 | -0.10% | 34,900 |
| Feb 18, 2026 | 1,009.00 | 1,014.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.50% | 24,900 |
| Feb 17, 2026 | 1,002.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 24,800 |
| Feb 16, 2026 | 1,007.00 | 1,007.00 | 994.00 | 1,002.00 | 1,002.00 | 0.50% | 32,200 |
| Feb 13, 2026 | 1,015.00 | 1,019.00 | 997.00 | 997.00 | 997.00 | -2.06% | 34,800 |
| Feb 12, 2026 | 1,015.00 | 1,027.00 | 1,013.00 | 1,018.00 | 1,018.00 | 0.79% | 29,000 |
| Feb 10, 2026 | 1,017.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.10% | 21,200 |
| Feb 9, 2026 | 1,020.00 | 1,020.00 | 999.00 | 1,009.00 | 1,009.00 | 0.90% | 35,200 |
| Feb 6, 2026 | 1,008.00 | 1,012.00 | 998.00 | 1,000.00 | 1,000.00 | -0.99% | 22,500 |
| Feb 5, 2026 | 1,028.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.79% | 26,300 |
| Feb 4, 2026 | 1,011.00 | 1,026.00 | 1,005.00 | 1,018.00 | 1,018.00 | 1.09% | 33,200 |
| Feb 3, 2026 | 999.00 | 1,010.00 | 999.00 | 1,007.00 | 1,007.00 | 0.80% | 26,500 |
| Feb 2, 2026 | 1,014.00 | 1,014.00 | 997.00 | 999.00 | 999.00 | -0.40% | 28,800 |
| Jan 30, 2026 | 1,009.00 | 1,012.00 | 995.00 | 1,003.00 | 1,003.00 | -0.59% | 33,100 |
| Jan 29, 2026 | 1,004.00 | 1,014.00 | 994.00 | 1,009.00 | 1,009.00 | 0.60% | 43,000 |
| Jan 28, 2026 | 1,009.00 | 1,018.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.59% | 22,100 |
| Jan 27, 2026 | 1,021.00 | 1,024.00 | 1,004.00 | 1,009.00 | 1,009.00 | -1.46% | 36,600 |
| Jan 26, 2026 | 1,025.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.97% | 32,200 |
| Jan 23, 2026 | 1,049.00 | 1,055.00 | 1,033.00 | 1,034.00 | 1,034.00 | -1.24% | 22,500 |
| Jan 22, 2026 | 1,042.00 | 1,052.00 | 1,040.00 | 1,047.00 | 1,047.00 | 0.87% | 23,200 |
| Jan 21, 2026 | 1,024.00 | 1,042.00 | 1,023.00 | 1,038.00 | 1,038.00 | 1.07% | 32,100 |
| Jan 20, 2026 | 1,041.00 | 1,041.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.63% | 21,500 |
| Jan 19, 2026 | 1,058.00 | 1,058.00 | 1,040.00 | 1,044.00 | 1,044.00 | -1.32% | 12,500 |
| Jan 16, 2026 | 1,046.00 | 1,058.00 | 1,035.00 | 1,058.00 | 1,058.00 | 0.47% | 30,600 |
| Jan 15, 2026 | 1,062.00 | 1,062.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.28% | 25,000 |
| Jan 14, 2026 | 1,045.00 | 1,063.00 | 1,045.00 | 1,056.00 | 1,056.00 | 1.25% | 24,300 |
| Jan 13, 2026 | 1,035.00 | 1,052.00 | 1,027.00 | 1,043.00 | 1,043.00 | 1.56% | 37,400 |
| Jan 9, 2026 | 1,023.00 | 1,031.00 | 1,021.00 | 1,027.00 | 1,027.00 | 0.59% | 16,400 |
| Jan 8, 2026 | 1,024.00 | 1,037.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.07% | 13,100 |
| Jan 7, 2026 | 1,023.00 | 1,041.00 | 1,023.00 | 1,032.00 | 1,032.00 | - | 20,000 |
| Jan 6, 2026 | 1,021.00 | 1,036.00 | 1,020.00 | 1,032.00 | 1,032.00 | 0.88% | 22,500 |
| Jan 5, 2026 | 1,022.00 | 1,033.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.10% | 16,600 |
| Dec 30, 2025 | 1,029.00 | 1,029.00 | 1,021.00 | 1,022.00 | 1,022.00 | 0.20% | 9,500 |
| Dec 29, 2025 | 1,030.00 | 1,033.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.58% | 31,300 |
| Dec 26, 2025 | 1,022.00 | 1,026.00 | 1,019.00 | 1,026.00 | 1,026.00 | 0.69% | 13,300 |
| Dec 25, 2025 | 1,017.00 | 1,022.00 | 1,015.00 | 1,019.00 | 1,019.00 | 0.20% | 5,800 |
| Dec 24, 2025 | 1,026.00 | 1,032.00 | 1,016.00 | 1,017.00 | 1,017.00 | -0.88% | 16,700 |
| Dec 23, 2025 | 1,017.00 | 1,032.00 | 1,012.00 | 1,026.00 | 1,026.00 | 1.28% | 31,800 |
| Dec 22, 2025 | 1,010.00 | 1,016.00 | 1,009.00 | 1,013.00 | 1,013.00 | 0.60% | 13,900 |
| Dec 19, 2025 | 994.00 | 1,012.00 | 994.00 | 1,007.00 | 1,007.00 | 1.10% | 49,600 |
| Dec 18, 2025 | 997.00 | 1,004.00 | 990.00 | 996.00 | 996.00 | -0.10% | 29,200 |
| Dec 17, 2025 | 993.00 | 999.00 | 992.00 | 997.00 | 997.00 | 0.10% | 11,700 |
| Dec 16, 2025 | 1,017.00 | 1,017.00 | 996.00 | 996.00 | 996.00 | -0.99% | 37,500 |
| Dec 15, 2025 | 1,006.00 | 1,010.00 | 996.00 | 1,006.00 | 1,006.00 | 0.40% | 25,800 |
| Dec 12, 2025 | 1,007.00 | 1,012.00 | 949.00 | 1,002.00 | 1,002.00 | 0.91% | 58,800 |
| Dec 11, 2025 | 999.00 | 1,003.00 | 993.00 | 993.00 | 993.00 | -0.40% | 19,900 |
| Dec 10, 2025 | 1,008.00 | 1,016.00 | 997.00 | 997.00 | 997.00 | -0.70% | 20,800 |
| Dec 9, 2025 | 985.00 | 1,020.00 | 974.00 | 1,004.00 | 1,004.00 | 1.72% | 88,000 |
| Dec 8, 2025 | 985.00 | 992.00 | 985.00 | 987.00 | 987.00 | -0.30% | 14,300 |
| Dec 5, 2025 | 978.00 | 1,002.00 | 978.00 | 990.00 | 990.00 | 0.71% | 31,900 |
| Dec 4, 2025 | 977.00 | 992.00 | 977.00 | 983.00 | 983.00 | 0.31% | 28,800 |
| Dec 3, 2025 | 974.00 | 991.00 | 974.00 | 980.00 | 980.00 | -0.10% | 36,000 |
| Dec 2, 2025 | 999.00 | 999.00 | 981.00 | 981.00 | 981.00 | -0.81% | 30,500 |
| Dec 1, 2025 | 1,006.00 | 1,006.00 | 989.00 | 989.00 | 989.00 | -2.27% | 30,300 |
| Nov 28, 2025 | 999.00 | 1,012.00 | 999.00 | 1,012.00 | 1,012.00 | 0.80% | 16,200 |
| Nov 27, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.59% | 16,400 |
| Nov 26, 2025 | 1,010.00 | 1,015.00 | 1,002.00 | 1,010.00 | 1,010.00 | 1.10% | 22,000 |
| Nov 25, 2025 | 1,010.00 | 1,010.00 | 994.00 | 999.00 | 999.00 | -0.70% | 13,700 |
| Nov 21, 2025 | 987.00 | 1,006.00 | 987.00 | 1,006.00 | 1,006.00 | 1.51% | 29,200 |
| Nov 20, 2025 | 986.00 | 1,001.00 | 976.00 | 991.00 | 991.00 | 1.75% | 42,800 |
| Nov 19, 2025 | 989.00 | 991.00 | 970.00 | 974.00 | 974.00 | -1.22% | 41,900 |
| Nov 18, 2025 | 988.00 | 998.00 | 975.00 | 986.00 | 986.00 | -0.40% | 37,200 |
| Nov 17, 2025 | 1,004.00 | 1,004.00 | 988.00 | 990.00 | 990.00 | -0.90% | 29,100 |
| Nov 14, 2025 | 989.00 | 1,006.00 | 988.00 | 999.00 | 999.00 | 0.50% | 21,400 |
| Nov 13, 2025 | 991.00 | 999.00 | 977.00 | 994.00 | 994.00 | 0.30% | 31,300 |
| Nov 12, 2025 | 979.00 | 1,025.00 | 979.00 | 991.00 | 991.00 | 1.54% | 70,500 |
| Nov 11, 2025 | 967.00 | 993.00 | 959.00 | 976.00 | 976.00 | 0.41% | 68,900 |
| Nov 10, 2025 | 985.00 | 985.00 | 960.00 | 972.00 | 972.00 | 0.21% | 44,100 |
| Nov 7, 2025 | 972.00 | 999.00 | 939.00 | 970.00 | 970.00 | -1.12% | 127,700 |
| Nov 6, 2025 | 931.00 | 998.00 | 922.00 | 981.00 | 981.00 | 5.03% | 154,600 |
| Nov 5, 2025 | 940.00 | 942.00 | 903.00 | 934.00 | 934.00 | -0.32% | 67,200 |
| Nov 4, 2025 | 961.00 | 971.00 | 923.00 | 937.00 | 937.00 | -2.50% | 79,900 |
| Oct 31, 2025 | 992.00 | 992.00 | 947.00 | 961.00 | 961.00 | -1.64% | 66,500 |
| Oct 30, 2025 | 956.00 | 990.00 | 956.00 | 977.00 | 977.00 | 0.62% | 232,500 |
| Oct 29, 2025 | 975.00 | 981.00 | 958.00 | 971.00 | 971.00 | -0.82% | 94,500 |
| Oct 28, 2025 | 999.00 | 999.00 | 974.00 | 979.00 | 979.00 | -2.97% | 48,600 |
| Oct 27, 2025 | 1,007.00 | 1,014.00 | 1,004.00 | 1,009.00 | 1,009.00 | 0.20% | 28,100 |
| Oct 24, 2025 | 998.00 | 1,007.00 | 991.00 | 1,007.00 | 1,007.00 | 0.60% | 24,600 |
| Oct 23, 2025 | 996.00 | 1,015.00 | 996.00 | 1,001.00 | 1,001.00 | -0.69% | 27,300 |
| Oct 22, 2025 | 998.00 | 1,011.00 | 989.00 | 1,008.00 | 1,008.00 | 1.00% | 63,200 |
| Oct 21, 2025 | 999.00 | 1,003.00 | 976.00 | 998.00 | 998.00 | -0.10% | 71,600 |
| Oct 20, 2025 | 996.00 | 1,005.00 | 990.00 | 999.00 | 999.00 | 0.30% | 23,400 |
| Oct 17, 2025 | 1,006.00 | 1,013.00 | 996.00 | 996.00 | 996.00 | -0.70% | 35,300 |
| Oct 16, 2025 | 1,000.00 | 1,017.00 | 982.00 | 1,003.00 | 1,003.00 | 0.60% | 66,200 |
| Oct 15, 2025 | 997.00 | 1,006.00 | 994.00 | 997.00 | 997.00 | 0.91% | 43,900 |
| Oct 14, 2025 | 980.00 | 1,009.00 | 974.00 | 988.00 | 988.00 | -0.70% | 68,600 |
| Oct 10, 2025 | 988.00 | 1,010.00 | 986.00 | 995.00 | 995.00 | -1.39% | 55,700 |
| Oct 9, 2025 | 989.00 | 1,019.00 | 989.00 | 1,009.00 | 1,009.00 | 1.10% | 55,600 |
| Oct 8, 2025 | 1,005.00 | 1,011.00 | 975.00 | 998.00 | 998.00 | -0.10% | 84,000 |