MRSO Inc. (TYO:5619)
Japan
· Delayed Price · Currency is JPY 860.00
-11.00 (-1.26%)
Mar 11, 2026, 9:00 AM JST
MRSO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 869.00 | 869.00 | 853.00 | 860.00 | 860.00 | -1.26% | 700 |
| Mar 9, 2026 | 861.00 | 876.00 | 861.00 | 871.00 | 871.00 | -3.86% | 1,100 |
| Mar 6, 2026 | 908.00 | 908.00 | 906.00 | 906.00 | 906.00 | 1.00% | 200 |
| Mar 5, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0.67% | 100 |
| Mar 4, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | - | 200 |
| Mar 2, 2026 | 900.00 | 900.00 | 891.00 | 891.00 | 891.00 | -1.76% | 300 |
| Feb 27, 2026 | 909.00 | 909.00 | 889.00 | 907.00 | 907.00 | 2.37% | 4,100 |
| Feb 26, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -0.11% | 100 |
| Feb 25, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 0.23% | 200 |
| Feb 24, 2026 | 886.00 | 887.00 | 885.00 | 885.00 | 885.00 | 0.57% | 800 |
| Feb 20, 2026 | 860.00 | 885.00 | 860.00 | 880.00 | 880.00 | -0.68% | 800 |
| Feb 19, 2026 | 869.00 | 886.00 | 867.00 | 886.00 | 886.00 | 1.72% | 1,200 |
| Feb 18, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - | 200 |
| Feb 17, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | -1.69% | 1,200 |
| Feb 16, 2026 | 871.00 | 901.00 | 871.00 | 886.00 | 886.00 | - | 600 |
| Feb 13, 2026 | 885.00 | 901.00 | 885.00 | 886.00 | 886.00 | -3.28% | 1,200 |
| Feb 10, 2026 | 911.00 | 916.00 | 882.00 | 916.00 | 916.00 | -1.08% | 1,000 |
| Feb 9, 2026 | 883.00 | 926.00 | 883.00 | 926.00 | 926.00 | 4.87% | 3,700 |
| Feb 6, 2026 | 884.00 | 890.00 | 883.00 | 883.00 | 883.00 | -0.11% | 800 |
| Feb 5, 2026 | 886.00 | 886.00 | 884.00 | 884.00 | 884.00 | -0.23% | 300 |
| Feb 4, 2026 | 885.00 | 886.00 | 885.00 | 886.00 | 886.00 | -1.01% | 400 |
| Feb 3, 2026 | 885.00 | 895.00 | 885.00 | 895.00 | 895.00 | 1.13% | 500 |
| Feb 2, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 100 |
| Jan 30, 2026 | 887.00 | 898.00 | 885.00 | 885.00 | 885.00 | -0.23% | 800 |
| Jan 29, 2026 | 885.00 | 896.00 | 885.00 | 887.00 | 887.00 | -1.11% | 700 |
| Jan 28, 2026 | 895.00 | 897.00 | 886.00 | 897.00 | 897.00 | 1.24% | 700 |
| Jan 27, 2026 | 899.00 | 899.00 | 886.00 | 886.00 | 886.00 | -0.11% | 3,400 |
| Jan 26, 2026 | 898.00 | 909.00 | 887.00 | 887.00 | 887.00 | -0.34% | 6,000 |
| Jan 23, 2026 | 882.00 | 890.00 | 882.00 | 890.00 | 890.00 | 0.23% | 300 |
| Jan 22, 2026 | 881.00 | 888.00 | 881.00 | 888.00 | 888.00 | 0.91% | 500 |
| Jan 21, 2026 | 869.00 | 880.00 | 869.00 | 880.00 | 880.00 | -0.45% | 300 |
| Jan 20, 2026 | 890.00 | 894.00 | 884.00 | 884.00 | 884.00 | - | 1,200 |
| Jan 19, 2026 | 870.00 | 884.00 | 870.00 | 884.00 | 884.00 | 1.14% | 1,500 |
| Jan 16, 2026 | 875.00 | 875.00 | 865.00 | 874.00 | 874.00 | -0.11% | 1,000 |
| Jan 15, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.11% | 100 |
| Jan 13, 2026 | 863.00 | 874.00 | 863.00 | 874.00 | 874.00 | -0.46% | 1,000 |
| Jan 9, 2026 | 888.00 | 888.00 | 878.00 | 878.00 | 878.00 | - | 600 |
| Jan 8, 2026 | 880.00 | 886.00 | 878.00 | 878.00 | 878.00 | -2.34% | 700 |
| Jan 6, 2026 | 874.00 | 900.00 | 874.00 | 899.00 | 899.00 | 1.58% | 2,100 |
| Jan 5, 2026 | 869.00 | 885.00 | 869.00 | 885.00 | 885.00 | 1.84% | 700 |
| Dec 30, 2025 | 868.00 | 869.00 | 853.00 | 869.00 | 869.00 | -1.59% | 600 |
| Dec 29, 2025 | 880.00 | 893.00 | 876.00 | 883.00 | 883.00 | 3.88% | 4,600 |
| Dec 26, 2025 | 854.00 | 859.00 | 836.00 | 850.00 | 850.00 | -1.16% | 11,800 |
| Dec 25, 2025 | 881.00 | 881.00 | 859.00 | 860.00 | 860.00 | -1.38% | 5,800 |
| Dec 24, 2025 | 898.00 | 899.00 | 872.00 | 872.00 | 872.00 | -2.90% | 7,400 |
| Dec 23, 2025 | 904.00 | 904.00 | 898.00 | 898.00 | 898.00 | -0.66% | 7,400 |
| Dec 22, 2025 | 913.00 | 917.00 | 904.00 | 904.00 | 904.00 | -1.20% | 3,500 |
| Dec 19, 2025 | 907.00 | 915.00 | 906.00 | 915.00 | 915.00 | 0.55% | 2,300 |
| Dec 18, 2025 | 924.00 | 930.00 | 910.00 | 910.00 | 910.00 | -2.67% | 1,800 |
| Dec 17, 2025 | 909.00 | 935.00 | 907.00 | 935.00 | 935.00 | 2.63% | 19,500 |
| Dec 16, 2025 | 925.00 | 928.00 | 911.00 | 911.00 | 911.00 | -1.51% | 1,500 |
| Dec 15, 2025 | 907.00 | 925.00 | 900.00 | 925.00 | 925.00 | 2.10% | 7,500 |
| Dec 12, 2025 | 915.00 | 915.00 | 906.00 | 906.00 | 906.00 | -0.98% | 2,900 |
| Dec 11, 2025 | 929.00 | 930.00 | 914.00 | 915.00 | 915.00 | -1.51% | 4,100 |
| Dec 10, 2025 | 951.00 | 951.00 | 926.00 | 929.00 | 929.00 | -0.75% | 2,300 |
| Dec 9, 2025 | 958.00 | 958.00 | 927.00 | 936.00 | 936.00 | -3.70% | 9,400 |
| Dec 8, 2025 | 979.00 | 979.00 | 958.00 | 972.00 | 972.00 | -0.72% | 1,800 |
| Dec 5, 2025 | 980.00 | 980.00 | 979.00 | 979.00 | 979.00 | -0.10% | 200 |
| Dec 4, 2025 | 978.00 | 980.00 | 970.00 | 980.00 | 980.00 | 0.20% | 800 |
| Dec 3, 2025 | 980.00 | 980.00 | 965.00 | 978.00 | 978.00 | 0.82% | 1,600 |
| Dec 2, 2025 | 958.00 | 980.00 | 950.00 | 970.00 | 970.00 | 0.52% | 3,800 |
| Dec 1, 2025 | 991.00 | 995.00 | 965.00 | 965.00 | 965.00 | -1.53% | 1,600 |
| Nov 28, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 1,000 |
| Nov 27, 2025 | 975.00 | 980.00 | 970.00 | 980.00 | 980.00 | 2.08% | 3,400 |
| Nov 26, 2025 | 964.00 | 968.00 | 960.00 | 960.00 | 960.00 | -0.41% | 1,200 |
| Nov 25, 2025 | 970.00 | 979.00 | 950.00 | 964.00 | 964.00 | -0.62% | 2,000 |
| Nov 21, 2025 | 968.00 | 971.00 | 954.00 | 970.00 | 970.00 | 0.94% | 2,400 |
| Nov 20, 2025 | 978.00 | 978.00 | 961.00 | 961.00 | 961.00 | -0.41% | 900 |
| Nov 19, 2025 | 979.00 | 979.00 | 959.00 | 965.00 | 965.00 | -0.62% | 2,200 |
| Nov 18, 2025 | 983.00 | 983.00 | 971.00 | 971.00 | 971.00 | -0.31% | 1,100 |
| Nov 17, 2025 | 989.00 | 989.00 | 971.00 | 974.00 | 974.00 | -0.61% | 3,700 |
| Nov 14, 2025 | 976.00 | 1,011.00 | 972.00 | 980.00 | 980.00 | -0.51% | 12,700 |
| Nov 13, 2025 | 984.00 | 985.00 | 975.00 | 985.00 | 985.00 | 0.10% | 500 |
| Nov 12, 2025 | 974.00 | 984.00 | 974.00 | 984.00 | 984.00 | 0.51% | 200 |
| Nov 11, 2025 | 980.00 | 980.00 | 979.00 | 979.00 | 979.00 | -0.10% | 500 |
| Nov 10, 2025 | 975.00 | 990.00 | 971.00 | 980.00 | 980.00 | 0.51% | 2,800 |
| Nov 7, 2025 | 976.00 | 984.00 | 974.00 | 975.00 | 975.00 | -0.51% | 1,600 |
| Nov 6, 2025 | 988.00 | 989.00 | 976.00 | 980.00 | 980.00 | -0.10% | 1,100 |
| Nov 5, 2025 | 975.00 | 989.00 | 975.00 | 981.00 | 981.00 | 0.10% | 1,000 |
| Nov 4, 2025 | 989.00 | 989.00 | 980.00 | 980.00 | 980.00 | -0.91% | 1,900 |
| Oct 31, 2025 | 992.00 | 995.00 | 989.00 | 989.00 | 989.00 | -0.90% | 5,500 |
| Oct 30, 2025 | 980.00 | 998.00 | 975.00 | 998.00 | 998.00 | 1.32% | 5,100 |
| Oct 29, 2025 | 988.00 | 988.00 | 976.00 | 985.00 | 985.00 | -0.81% | 2,300 |
| Oct 28, 2025 | 1,005.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | 1.33% | 4,800 |
| Oct 27, 2025 | 988.00 | 988.00 | 979.00 | 980.00 | 980.00 | -0.81% | 1,300 |
| Oct 24, 2025 | 988.00 | 994.00 | 988.00 | 988.00 | 988.00 | -0.60% | 2,400 |
| Oct 23, 2025 | 998.00 | 998.00 | 983.00 | 994.00 | 994.00 | -0.60% | 900 |
| Oct 22, 2025 | 985.00 | 1,009.00 | 985.00 | 1,000.00 | 1,000.00 | - | 500 |
| Oct 21, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.32% | 500 |
| Oct 20, 2025 | 995.00 | 1,017.00 | 987.00 | 987.00 | 987.00 | 0.71% | 900 |
| Oct 17, 2025 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | -1.51% | 1,600 |
| Oct 16, 2025 | 1,001.00 | 1,001.00 | 993.00 | 995.00 | 995.00 | -0.50% | 1,600 |
| Oct 15, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.19% | 900 |
| Oct 14, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.49% | 600 |
| Oct 10, 2025 | 1,023.00 | 1,023.00 | 1,017.00 | 1,017.00 | 1,017.00 | -2.02% | 400 |
| Oct 9, 2025 | 1,047.00 | 1,050.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.10% | 700 |
| Oct 8, 2025 | 1,033.00 | 1,037.00 | 1,033.00 | 1,037.00 | 1,037.00 | 0.48% | 600 |
| Oct 7, 2025 | 1,021.00 | 1,032.00 | 1,012.00 | 1,032.00 | 1,032.00 | 0.98% | 800 |
| Oct 6, 2025 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 1,022.00 | 1.19% | 500 |
| Oct 3, 2025 | 1,059.00 | 1,059.00 | 1,000.00 | 1,010.00 | 1,010.00 | -4.63% | 2,200 |