Mory Industries Inc. (TYO:5464)
Japan
· Delayed Price · Currency is JPY 949.00
+12.00 (1.28%)
Apr 28, 2026, 3:30 PM JST
Mory Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 937.00 | 949.00 | 937.00 | 949.00 | 949.00 | 1.28% | 26,300 |
| Apr 27, 2026 | 935.00 | 941.00 | 928.00 | 937.00 | 937.00 | -0.32% | 40,700 |
| Apr 24, 2026 | 939.00 | 950.00 | 928.00 | 940.00 | 940.00 | - | 49,700 |
| Apr 23, 2026 | 946.00 | 948.00 | 931.00 | 940.00 | 940.00 | -0.95% | 39,500 |
| Apr 22, 2026 | 955.00 | 955.00 | 947.00 | 949.00 | 949.00 | -1.15% | 18,800 |
| Apr 21, 2026 | 968.00 | 968.00 | 960.00 | 960.00 | 960.00 | -0.21% | 14,700 |
| Apr 20, 2026 | 967.00 | 968.00 | 960.00 | 962.00 | 962.00 | -0.52% | 18,600 |
| Apr 17, 2026 | 963.00 | 969.00 | 948.00 | 967.00 | 967.00 | - | 34,100 |
| Apr 16, 2026 | 971.00 | 971.00 | 964.00 | 967.00 | 967.00 | 0.10% | 25,700 |
| Apr 15, 2026 | 969.00 | 971.00 | 960.00 | 966.00 | 966.00 | 0.21% | 21,100 |
| Apr 14, 2026 | 967.00 | 968.00 | 958.00 | 964.00 | 964.00 | -0.10% | 19,800 |
| Apr 13, 2026 | 973.00 | 975.00 | 960.00 | 965.00 | 965.00 | -1.03% | 22,500 |
| Apr 10, 2026 | 983.00 | 989.00 | 972.00 | 975.00 | 975.00 | -0.20% | 18,600 |
| Apr 9, 2026 | 984.00 | 987.00 | 977.00 | 977.00 | 977.00 | -0.71% | 15,600 |
| Apr 8, 2026 | 982.00 | 987.00 | 976.00 | 984.00 | 984.00 | 1.34% | 26,300 |
| Apr 7, 2026 | 966.00 | 972.00 | 966.00 | 971.00 | 971.00 | 0.10% | 13,500 |
| Apr 6, 2026 | 972.00 | 976.00 | 969.00 | 970.00 | 970.00 | -0.41% | 16,300 |
| Apr 3, 2026 | 962.00 | 978.00 | 962.00 | 974.00 | 974.00 | 1.25% | 12,400 |
| Apr 2, 2026 | 971.00 | 978.00 | 961.00 | 962.00 | 962.00 | -0.93% | 21,500 |
| Apr 1, 2026 | 974.00 | 974.00 | 962.00 | 971.00 | 971.00 | 2.86% | 24,200 |
| Mar 31, 2026 | 951.00 | 963.00 | 944.00 | 944.00 | 944.00 | -0.74% | 48,500 |
| Mar 30, 2026 | 950.00 | 955.00 | 933.00 | 951.00 | 951.00 | -3.06% | 66,000 |
| Mar 27, 2026 | 980.00 | 985.00 | 969.00 | 981.00 | 961.00 | 0.72% | 45,600 |
| Mar 26, 2026 | 985.00 | 985.00 | 962.00 | 974.00 | 954.14 | -0.81% | 30,200 |
| Mar 25, 2026 | 980.00 | 984.00 | 976.00 | 982.00 | 961.98 | 1.13% | 33,400 |
| Mar 24, 2026 | 969.00 | 973.00 | 965.00 | 971.00 | 951.20 | 2.00% | 20,300 |
| Mar 23, 2026 | 971.00 | 973.00 | 952.00 | 952.00 | 932.59 | -2.86% | 51,600 |
| Mar 19, 2026 | 971.00 | 1,000.00 | 968.00 | 980.00 | 960.02 | -0.51% | 89,800 |
| Mar 18, 2026 | 975.00 | 986.00 | 974.00 | 985.00 | 964.92 | 1.76% | 25,200 |
| Mar 17, 2026 | 976.00 | 979.00 | 968.00 | 968.00 | 948.27 | -0.10% | 19,600 |
| Mar 16, 2026 | 976.00 | 976.00 | 963.00 | 969.00 | 949.24 | 0.21% | 30,500 |
| Mar 13, 2026 | 957.00 | 977.00 | 957.00 | 967.00 | 947.29 | -0.51% | 54,000 |
| Mar 12, 2026 | 980.00 | 980.00 | 963.00 | 972.00 | 952.18 | -1.02% | 45,500 |
| Mar 11, 2026 | 994.00 | 999.00 | 982.00 | 982.00 | 961.98 | -0.20% | 22,500 |
| Mar 10, 2026 | 985.00 | 992.00 | 976.00 | 984.00 | 963.94 | 0.92% | 25,200 |
| Mar 9, 2026 | 975.00 | 985.00 | 954.00 | 975.00 | 955.12 | -1.52% | 93,000 |
| Mar 6, 2026 | 996.00 | 1,001.00 | 990.00 | 990.00 | 969.82 | -1.49% | 35,700 |
| Mar 5, 2026 | 1,010.00 | 1,022.00 | 1,002.00 | 1,005.00 | 984.51 | 0.80% | 31,700 |
| Mar 4, 2026 | 1,016.00 | 1,021.00 | 995.00 | 997.00 | 976.67 | -4.68% | 94,200 |
| Mar 3, 2026 | 1,019.00 | 1,053.00 | 1,017.00 | 1,046.00 | 1,024.67 | 2.55% | 175,700 |
| Mar 2, 2026 | 1,010.00 | 1,027.00 | 1,010.00 | 1,020.00 | 999.20 | -0.10% | 42,900 |
| Feb 27, 2026 | 1,009.00 | 1,021.00 | 1,007.00 | 1,021.00 | 1,000.18 | 1.09% | 49,400 |
| Feb 26, 2026 | 1,030.00 | 1,030.00 | 1,007.00 | 1,010.00 | 989.41 | -1.75% | 48,100 |
| Feb 25, 2026 | 1,022.00 | 1,034.00 | 1,008.00 | 1,028.00 | 1,007.04 | 0.59% | 105,100 |
| Feb 24, 2026 | 1,003.00 | 1,028.00 | 1,003.00 | 1,022.00 | 1,001.16 | 1.89% | 42,600 |
| Feb 20, 2026 | 997.00 | 1,007.00 | 996.00 | 1,003.00 | 982.55 | -0.10% | 49,300 |
| Feb 19, 2026 | 1,002.00 | 1,005.00 | 995.00 | 1,004.00 | 983.53 | -0.10% | 34,900 |
| Feb 18, 2026 | 1,009.00 | 1,014.00 | 1,005.00 | 1,005.00 | 984.51 | 0.50% | 24,900 |
| Feb 17, 2026 | 1,002.00 | 1,012.00 | 1,000.00 | 1,000.00 | 979.61 | -0.20% | 24,800 |
| Feb 16, 2026 | 1,007.00 | 1,007.00 | 994.00 | 1,002.00 | 981.57 | 0.50% | 32,200 |
| Feb 13, 2026 | 1,015.00 | 1,019.00 | 997.00 | 997.00 | 976.67 | -2.06% | 34,800 |
| Feb 12, 2026 | 1,015.00 | 1,027.00 | 1,013.00 | 1,018.00 | 997.25 | 0.79% | 29,000 |
| Feb 10, 2026 | 1,017.00 | 1,020.00 | 1,008.00 | 1,010.00 | 989.41 | 0.10% | 21,200 |
| Feb 9, 2026 | 1,020.00 | 1,020.00 | 999.00 | 1,009.00 | 988.43 | 0.90% | 35,200 |
| Feb 6, 2026 | 1,008.00 | 1,012.00 | 998.00 | 1,000.00 | 979.61 | -0.99% | 22,500 |
| Feb 5, 2026 | 1,028.00 | 1,028.00 | 1,010.00 | 1,010.00 | 989.41 | -0.79% | 26,300 |
| Feb 4, 2026 | 1,011.00 | 1,026.00 | 1,005.00 | 1,018.00 | 997.25 | 1.09% | 33,200 |
| Feb 3, 2026 | 999.00 | 1,010.00 | 999.00 | 1,007.00 | 986.47 | 0.80% | 26,500 |
| Feb 2, 2026 | 1,014.00 | 1,014.00 | 997.00 | 999.00 | 978.63 | -0.40% | 28,800 |
| Jan 30, 2026 | 1,009.00 | 1,012.00 | 995.00 | 1,003.00 | 982.55 | -0.59% | 33,100 |
| Jan 29, 2026 | 1,004.00 | 1,014.00 | 994.00 | 1,009.00 | 988.43 | 0.60% | 43,000 |
| Jan 28, 2026 | 1,009.00 | 1,018.00 | 1,003.00 | 1,003.00 | 982.55 | -0.59% | 22,100 |
| Jan 27, 2026 | 1,021.00 | 1,024.00 | 1,004.00 | 1,009.00 | 988.43 | -1.46% | 36,600 |
| Jan 26, 2026 | 1,025.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,003.12 | -0.97% | 32,200 |
| Jan 23, 2026 | 1,049.00 | 1,055.00 | 1,033.00 | 1,034.00 | 1,012.92 | -1.24% | 22,500 |
| Jan 22, 2026 | 1,042.00 | 1,052.00 | 1,040.00 | 1,047.00 | 1,025.65 | 0.87% | 23,200 |
| Jan 21, 2026 | 1,024.00 | 1,042.00 | 1,023.00 | 1,038.00 | 1,016.84 | 1.07% | 32,100 |
| Jan 20, 2026 | 1,041.00 | 1,041.00 | 1,027.00 | 1,027.00 | 1,006.06 | -1.63% | 21,500 |
| Jan 19, 2026 | 1,058.00 | 1,058.00 | 1,040.00 | 1,044.00 | 1,022.72 | -1.32% | 12,500 |
| Jan 16, 2026 | 1,046.00 | 1,058.00 | 1,035.00 | 1,058.00 | 1,036.43 | 0.47% | 30,600 |
| Jan 15, 2026 | 1,062.00 | 1,062.00 | 1,047.00 | 1,053.00 | 1,031.53 | -0.28% | 25,000 |
| Jan 14, 2026 | 1,045.00 | 1,063.00 | 1,045.00 | 1,056.00 | 1,034.47 | 1.25% | 24,300 |
| Jan 13, 2026 | 1,035.00 | 1,052.00 | 1,027.00 | 1,043.00 | 1,021.74 | 1.56% | 37,400 |
| Jan 9, 2026 | 1,023.00 | 1,031.00 | 1,021.00 | 1,027.00 | 1,006.06 | 0.59% | 16,400 |
| Jan 8, 2026 | 1,024.00 | 1,037.00 | 1,021.00 | 1,021.00 | 1,000.18 | -1.07% | 13,100 |
| Jan 7, 2026 | 1,023.00 | 1,041.00 | 1,023.00 | 1,032.00 | 1,010.96 | - | 20,000 |
| Jan 6, 2026 | 1,021.00 | 1,036.00 | 1,020.00 | 1,032.00 | 1,010.96 | 0.88% | 22,500 |
| Jan 5, 2026 | 1,022.00 | 1,033.00 | 1,021.00 | 1,023.00 | 1,002.14 | 0.10% | 16,600 |
| Dec 30, 2025 | 1,029.00 | 1,029.00 | 1,021.00 | 1,022.00 | 1,001.16 | 0.20% | 9,500 |
| Dec 29, 2025 | 1,030.00 | 1,033.00 | 1,020.00 | 1,020.00 | 999.20 | -0.58% | 31,300 |
| Dec 26, 2025 | 1,022.00 | 1,026.00 | 1,019.00 | 1,026.00 | 1,005.08 | 0.69% | 13,300 |
| Dec 25, 2025 | 1,017.00 | 1,022.00 | 1,015.00 | 1,019.00 | 998.23 | 0.20% | 5,800 |
| Dec 24, 2025 | 1,026.00 | 1,032.00 | 1,016.00 | 1,017.00 | 996.27 | -0.88% | 16,700 |
| Dec 23, 2025 | 1,017.00 | 1,032.00 | 1,012.00 | 1,026.00 | 1,005.08 | 1.28% | 31,800 |
| Dec 22, 2025 | 1,010.00 | 1,016.00 | 1,009.00 | 1,013.00 | 992.35 | 0.60% | 13,900 |
| Dec 19, 2025 | 994.00 | 1,012.00 | 994.00 | 1,007.00 | 986.47 | 1.10% | 49,600 |
| Dec 18, 2025 | 997.00 | 1,004.00 | 990.00 | 996.00 | 975.69 | -0.10% | 29,200 |
| Dec 17, 2025 | 993.00 | 999.00 | 992.00 | 997.00 | 976.67 | 0.10% | 11,700 |
| Dec 16, 2025 | 1,017.00 | 1,017.00 | 996.00 | 996.00 | 975.69 | -0.99% | 37,500 |
| Dec 15, 2025 | 1,006.00 | 1,010.00 | 996.00 | 1,006.00 | 985.49 | 0.40% | 25,800 |
| Dec 12, 2025 | 1,007.00 | 1,012.00 | 949.00 | 1,002.00 | 981.57 | 0.91% | 58,800 |
| Dec 11, 2025 | 999.00 | 1,003.00 | 993.00 | 993.00 | 972.76 | -0.40% | 19,900 |
| Dec 10, 2025 | 1,008.00 | 1,016.00 | 997.00 | 997.00 | 976.67 | -0.70% | 20,800 |
| Dec 9, 2025 | 985.00 | 1,020.00 | 974.00 | 1,004.00 | 983.53 | 1.72% | 88,000 |
| Dec 8, 2025 | 985.00 | 992.00 | 985.00 | 987.00 | 966.88 | -0.30% | 14,300 |
| Dec 5, 2025 | 978.00 | 1,002.00 | 978.00 | 990.00 | 969.82 | 0.71% | 31,900 |
| Dec 4, 2025 | 977.00 | 992.00 | 977.00 | 983.00 | 962.96 | 0.31% | 28,800 |
| Dec 3, 2025 | 974.00 | 991.00 | 974.00 | 980.00 | 960.02 | -0.10% | 36,000 |
| Dec 2, 2025 | 999.00 | 999.00 | 981.00 | 981.00 | 961.00 | -0.81% | 30,500 |
| Dec 1, 2025 | 1,006.00 | 1,006.00 | 989.00 | 989.00 | 968.84 | -2.27% | 30,300 |