Skip to main content
Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan flag Japan · Delayed Price · Currency is JPY
5,120.00
+145.00 (2.91%)
Mar 10, 2026, 3:30 PM JST

TYO:6226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,080.005,140.004,830.004,975.004,975.00-9.22%167,100
Mar 6, 20265,480.005,500.005,270.005,480.005,480.00-0.18%103,600
Mar 5, 20265,620.005,740.005,460.005,490.005,490.001.29%125,400
Mar 4, 20265,650.005,770.005,370.005,420.005,420.00-6.71%139,900
Mar 3, 20266,430.006,430.005,810.005,810.005,810.00-9.64%126,700
Mar 2, 20266,250.006,460.006,160.006,430.006,430.001.58%79,000
Feb 27, 20266,260.006,350.006,150.006,330.006,330.004.46%79,200
Feb 26, 20265,980.006,180.005,850.006,060.006,060.002.19%84,700
Feb 25, 20266,040.006,050.005,790.005,930.005,930.00-1.82%110,300
Feb 24, 20265,950.006,170.005,950.006,040.006,040.002.37%131,200
Feb 20, 20265,780.005,920.005,750.005,900.005,900.002.08%79,200
Feb 19, 20265,800.005,830.005,640.005,780.005,780.00-1.20%129,500
Feb 18, 20265,670.005,970.005,650.005,850.005,850.004.46%123,700
Feb 17, 20265,600.005,690.005,530.005,600.005,600.00-0.71%72,000
Feb 16, 20265,450.005,650.005,450.005,640.005,640.003.68%61,800
Feb 13, 20265,560.005,840.005,420.005,440.005,440.00-1.81%113,700
Feb 12, 20265,600.005,660.005,520.005,540.005,540.00-2.81%142,700
Feb 10, 20265,590.006,040.005,430.005,700.005,700.003.83%277,400
Feb 9, 20265,490.005,570.005,370.005,490.005,490.005.78%114,700
Feb 6, 20265,260.005,260.005,100.005,190.005,190.00-1.33%56,100
Feb 5, 20265,360.005,360.005,170.005,260.005,260.00-1.87%33,800
Feb 4, 20265,270.005,390.005,260.005,360.005,360.000.19%32,800
Feb 3, 20265,160.005,360.005,160.005,350.005,350.004.90%39,800
Feb 2, 20264,990.005,160.004,990.005,100.005,100.001.39%50,400
Jan 30, 20265,070.005,080.004,975.005,030.005,030.00-0.98%22,700
Jan 29, 20265,090.005,120.005,020.005,080.005,080.00-0.20%23,900
Jan 28, 20265,230.005,230.005,060.005,090.005,090.00-2.68%26,700
Jan 27, 20265,220.005,280.005,160.005,230.005,230.00-1.13%47,300
Jan 26, 20265,300.005,420.005,270.005,290.005,290.00-1.49%29,900
Jan 23, 20265,390.005,490.005,340.005,370.005,370.00-1.83%46,500
Jan 22, 20265,270.005,500.005,230.005,470.005,470.003.99%67,000
Jan 21, 20265,150.005,400.005,110.005,260.005,260.00-0.38%49,700
Jan 20, 20265,380.005,390.005,240.005,280.005,280.00-2.22%47,100
Jan 19, 20265,250.005,420.005,220.005,400.005,400.003.65%89,100
Jan 16, 20265,210.005,290.005,110.005,210.005,210.00-42,900
Jan 15, 20265,100.005,270.005,080.005,210.005,210.003.17%73,800
Jan 14, 20264,990.005,110.004,990.005,050.005,050.001.00%39,700
Jan 13, 20264,930.005,030.004,885.005,000.005,000.001.83%72,900
Jan 9, 20264,890.004,910.004,815.004,910.004,910.001.76%24,900
Jan 8, 20264,780.004,875.004,770.004,825.004,825.000.94%33,000
Jan 7, 20264,805.004,835.004,750.004,780.004,780.00-1.75%69,400
Jan 6, 20264,840.004,895.004,830.004,865.004,865.000.52%48,800
Jan 5, 20264,900.004,940.004,840.004,840.004,840.00-0.92%60,300
Dec 30, 20254,885.004,995.004,840.004,885.004,885.00-1.11%50,400
Dec 29, 20254,955.004,965.004,900.004,940.004,940.001.13%38,500
Dec 26, 20254,975.004,995.004,870.004,885.004,885.00-2.10%62,000
Dec 25, 20254,865.005,010.004,805.004,990.004,990.003.96%72,300
Dec 24, 20254,890.004,940.004,795.004,800.004,800.00-1.44%42,500
Dec 23, 20254,835.004,960.004,810.004,870.004,870.001.78%65,200
Dec 22, 20254,955.004,955.004,745.004,785.004,785.00-2.15%91,600
Dec 19, 20254,910.004,990.004,845.004,890.004,890.000.62%91,200
Dec 18, 20254,905.004,985.004,810.004,860.004,860.00-2.80%101,700
Dec 17, 20255,090.005,090.004,960.005,000.005,000.00-1.96%83,100
Dec 16, 20255,330.005,360.005,080.005,100.005,100.00-7.27%124,000
Dec 15, 20255,340.005,500.005,310.005,500.005,500.002.04%32,800
Dec 12, 20255,330.005,400.005,280.005,390.005,390.002.28%36,300
Dec 11, 20255,300.005,380.005,240.005,270.005,270.00-1.13%41,800
Dec 10, 20255,430.005,480.005,270.005,330.005,330.00-2.74%47,400
Dec 9, 20255,650.005,660.005,420.005,480.005,480.00-3.35%80,900
Dec 8, 20255,420.005,690.005,410.005,670.005,670.005.19%93,800
Dec 5, 20255,200.005,450.005,200.005,390.005,390.004.26%71,700
Dec 4, 20255,270.005,320.005,150.005,170.005,170.00-0.96%34,600
Dec 3, 20255,200.005,260.005,160.005,220.005,220.000.58%27,800
Dec 2, 20255,260.005,270.005,140.005,190.005,190.00-0.19%35,200
Dec 1, 20255,420.005,440.005,180.005,200.005,200.00-4.94%76,000
Nov 28, 20255,430.005,470.005,310.005,470.005,470.002.43%57,700
Nov 27, 20254,915.005,340.004,890.005,340.005,340.0011.83%173,400
Nov 26, 20254,870.004,920.004,670.004,775.004,775.00-1.95%116,100
Nov 25, 20255,110.005,130.004,840.004,870.004,870.00-3.94%52,000
Nov 21, 20254,935.005,120.004,905.005,070.005,070.00-0.20%33,000
Nov 20, 20255,120.005,150.005,000.005,080.005,080.001.20%36,900
Nov 19, 20254,935.005,060.004,775.005,020.005,020.001.11%68,400
Nov 18, 20255,110.005,180.004,900.004,965.004,965.00-4.52%74,600
Nov 17, 20255,130.005,200.005,020.005,200.005,200.001.96%55,700
Nov 14, 20255,300.005,380.005,050.005,100.005,100.00-6.42%108,700
Nov 13, 20255,220.005,450.005,190.005,450.005,450.004.41%131,000
Nov 12, 20255,090.005,370.004,970.005,220.005,220.001.95%143,100
Nov 11, 20255,290.005,290.005,100.005,120.005,120.00-1.35%56,900
Nov 10, 20255,030.005,250.005,010.005,190.005,190.006.90%108,300
Nov 7, 20255,060.005,080.004,840.004,855.004,855.00-5.91%110,600
Nov 6, 20255,150.005,200.005,110.005,160.005,160.000.98%35,500
Nov 5, 20254,990.005,120.004,880.005,110.005,110.002.20%65,000
Nov 4, 20254,985.005,100.004,920.005,000.005,000.001.52%37,800
Oct 31, 20254,985.005,000.004,915.004,925.004,925.00-0.51%21,400
Oct 30, 20254,780.004,970.004,750.004,950.004,950.002.80%42,100
Oct 29, 20255,020.005,020.004,795.004,815.004,815.00-3.89%64,300
Oct 28, 20255,240.005,240.005,010.005,010.005,010.00-4.39%78,600
Oct 27, 20255,210.005,270.005,180.005,240.005,240.002.54%46,200
Oct 24, 20255,060.005,120.004,930.005,110.005,110.002.00%45,900
Oct 23, 20254,850.005,130.004,810.005,010.005,010.003.30%78,700
Oct 22, 20254,735.004,860.004,710.004,850.004,850.002.43%33,700
Oct 21, 20254,805.004,825.004,660.004,735.004,735.00-1.56%51,400
Oct 20, 20254,815.004,880.004,775.004,810.004,810.000.21%31,600
Oct 17, 20254,705.004,955.004,700.004,800.004,800.001.48%47,500
Oct 16, 20254,845.004,845.004,720.004,730.004,730.00-0.94%23,300
Oct 15, 20254,715.004,830.004,680.004,775.004,775.002.25%42,200
Oct 14, 20254,630.004,745.004,630.004,670.004,670.00-0.53%39,700
Oct 10, 20254,910.004,910.004,695.004,695.004,695.00-5.06%53,200
Oct 9, 20254,950.005,000.004,905.004,945.004,945.00-0.10%37,000
Oct 8, 20254,930.005,040.004,925.004,950.004,950.001.02%28,700