Skip to main content
Moriya Transportation Engineering and Manufacturing Co.,Ltd. (TYO:6226)
Japan flag Japan · Delayed Price · Currency is JPY
2,017.00
+72.00 (3.70%)
Apr 28, 2026, 3:30 PM JST

TYO:6226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,945.002,045.001,923.002,017.002,017.003.70%263,900
Apr 27, 20261,850.001,983.001,849.001,945.001,945.003.68%226,200
Apr 24, 20261,860.001,888.001,835.001,876.001,876.001.13%137,900
Apr 23, 20261,893.001,900.001,827.001,855.001,855.00-1.85%240,500
Apr 22, 20261,915.001,928.001,879.001,890.001,890.00-2.07%154,200
Apr 21, 20261,887.001,930.001,851.001,930.001,930.001.05%219,900
Apr 20, 20261,933.001,949.001,872.001,910.001,910.00-1.04%239,600
Apr 17, 20262,000.002,000.001,930.001,930.001,930.00-2.67%174,900
Apr 16, 20262,000.002,010.001,976.001,983.001,983.00-0.40%194,100
Apr 15, 20262,099.002,115.001,982.001,991.001,991.00-1.82%238,000
Apr 14, 20262,082.002,105.002,028.002,028.002,028.00-0.34%193,500
Apr 13, 20261,980.002,035.001,971.002,035.002,035.001.40%169,800
Apr 10, 20262,069.002,090.002,003.002,007.002,007.00-2.10%182,100
Apr 9, 20262,170.002,170.002,031.002,050.002,050.00-6.01%299,500
Apr 8, 20262,100.002,208.002,087.002,181.002,181.008.45%282,100
Apr 7, 20262,001.002,036.001,995.002,011.002,011.000.55%118,000
Apr 6, 20261,983.002,028.001,951.002,000.002,000.00-1.62%156,000
Apr 3, 20262,049.002,049.002,002.002,033.002,033.001.45%111,400
Apr 2, 20262,100.002,143.002,000.002,004.002,004.00-2.81%319,500
Apr 1, 20262,004.002,062.001,935.002,062.002,062.008.07%238,800
Mar 31, 20261,855.001,941.001,817.001,908.001,908.00-0.37%262,600
Mar 30, 20261,840.001,994.001,835.001,915.001,915.00-5.43%234,700
Mar 27, 20261,922.502,027.501,915.002,025.002,009.501.63%217,400
Mar 26, 20262,090.002,095.001,977.501,992.501,977.25-3.63%178,800
Mar 25, 20262,042.502,090.002,025.002,067.502,051.674.82%218,200
Mar 24, 20262,095.002,095.001,935.001,972.501,957.400.25%250,400
Mar 23, 20261,995.002,045.001,955.001,967.501,952.44-5.75%317,400
Mar 19, 20262,187.502,195.002,085.002,087.502,071.52-8.24%323,800
Mar 18, 20262,192.502,277.502,160.002,275.002,257.596.31%258,600
Mar 17, 20262,267.502,280.002,140.002,140.002,123.62-2.95%273,200
Mar 16, 20262,300.002,320.002,185.002,205.002,188.12-5.67%439,400
Mar 13, 20262,365.002,375.002,315.002,337.502,319.61-3.21%390,400
Mar 12, 20262,480.002,505.002,402.502,415.002,396.51-6.40%350,800
Mar 11, 20262,610.002,645.002,580.002,580.002,560.250.78%162,200
Mar 10, 20262,525.002,645.002,515.002,560.002,540.402.91%248,200
Mar 9, 20262,540.002,570.002,415.002,487.502,468.46-9.22%334,200
Mar 6, 20262,740.002,750.002,635.002,740.002,719.03-0.18%207,200
Mar 5, 20262,810.002,870.002,730.002,745.002,723.991.29%250,800
Mar 4, 20262,825.002,885.002,685.002,710.002,689.26-6.71%279,800
Mar 3, 20263,215.003,215.002,905.002,905.002,882.76-9.64%253,400
Mar 2, 20263,125.003,230.003,080.003,215.003,190.391.58%158,000
Feb 27, 20263,130.003,175.003,075.003,165.003,140.774.46%158,400
Feb 26, 20262,990.003,090.002,925.003,030.003,006.812.19%169,400
Feb 25, 20263,020.003,025.002,895.002,965.002,942.30-1.82%220,600
Feb 24, 20262,975.003,085.002,975.003,020.002,996.882.37%262,400
Feb 20, 20262,890.002,960.002,875.002,950.002,927.422.08%158,400
Feb 19, 20262,900.002,915.002,820.002,890.002,867.88-1.20%259,000
Feb 18, 20262,835.002,985.002,825.002,925.002,902.614.46%247,400
Feb 17, 20262,800.002,845.002,765.002,800.002,778.57-0.71%144,000
Feb 16, 20262,725.002,825.002,725.002,820.002,798.413.68%123,600
Feb 13, 20262,780.002,920.002,710.002,720.002,699.18-1.81%227,400
Feb 12, 20262,800.002,830.002,760.002,770.002,748.80-2.81%285,400
Feb 10, 20262,795.003,020.002,715.002,850.002,828.193.83%554,800
Feb 9, 20262,745.002,785.002,685.002,745.002,723.995.78%229,400
Feb 6, 20262,630.002,630.002,550.002,595.002,575.14-1.33%112,200
Feb 5, 20262,680.002,680.002,585.002,630.002,609.87-1.87%67,600
Feb 4, 20262,635.002,695.002,630.002,680.002,659.490.19%65,600
Feb 3, 20262,580.002,680.002,580.002,675.002,654.524.90%79,600
Feb 2, 20262,495.002,580.002,495.002,550.002,530.481.39%100,800
Jan 30, 20262,535.002,540.002,487.502,515.002,495.75-0.98%45,400
Jan 29, 20262,545.002,560.002,510.002,540.002,520.56-0.20%47,800
Jan 28, 20262,615.002,615.002,530.002,545.002,525.52-2.68%53,400
Jan 27, 20262,610.002,640.002,580.002,615.002,594.98-1.13%94,600
Jan 26, 20262,650.002,710.002,635.002,645.002,624.75-1.49%59,800
Jan 23, 20262,695.002,745.002,670.002,685.002,664.45-1.83%93,000
Jan 22, 20262,635.002,750.002,615.002,735.002,714.073.99%134,000
Jan 21, 20262,575.002,700.002,555.002,630.002,609.87-0.38%99,400
Jan 20, 20262,690.002,695.002,620.002,640.002,619.79-2.22%94,200
Jan 19, 20262,625.002,710.002,610.002,700.002,679.333.65%178,200
Jan 16, 20262,605.002,645.002,555.002,605.002,585.06-85,800
Jan 15, 20262,550.002,635.002,540.002,605.002,585.063.17%147,600
Jan 14, 20262,495.002,555.002,495.002,525.002,505.671.00%79,400
Jan 13, 20262,465.002,515.002,442.502,500.002,480.861.83%145,800
Jan 9, 20262,445.002,455.002,407.502,455.002,436.211.76%49,800
Jan 8, 20262,390.002,437.502,385.002,412.502,394.030.94%66,000
Jan 7, 20262,402.502,417.502,375.002,390.002,371.71-1.75%138,800
Jan 6, 20262,420.002,447.502,415.002,432.502,413.880.52%97,600
Jan 5, 20262,450.002,470.002,420.002,420.002,401.48-0.92%120,600
Dec 30, 20252,442.502,497.502,420.002,442.502,423.80-1.11%100,800
Dec 29, 20252,477.502,482.502,450.002,470.002,451.091.13%77,000
Dec 26, 20252,487.502,497.502,435.002,442.502,423.80-2.10%124,000
Dec 25, 20252,432.502,505.002,402.502,495.002,475.903.96%144,600
Dec 24, 20252,445.002,470.002,397.502,400.002,381.63-1.44%85,000
Dec 23, 20252,417.502,480.002,405.002,435.002,416.361.78%130,400
Dec 22, 20252,477.502,477.502,372.502,392.502,374.19-2.15%183,200
Dec 19, 20252,455.002,495.002,422.502,445.002,426.290.62%182,400
Dec 18, 20252,452.502,492.502,405.002,430.002,411.40-2.80%203,400
Dec 17, 20252,545.002,545.002,480.002,500.002,480.86-1.96%166,200
Dec 16, 20252,665.002,680.002,540.002,550.002,530.48-7.27%248,000
Dec 15, 20252,670.002,750.002,655.002,750.002,728.952.04%65,600
Dec 12, 20252,665.002,700.002,640.002,695.002,674.372.28%72,600
Dec 11, 20252,650.002,690.002,620.002,635.002,614.83-1.13%83,600
Dec 10, 20252,715.002,740.002,635.002,665.002,644.60-2.74%94,800
Dec 9, 20252,825.002,830.002,710.002,740.002,719.03-3.35%161,800
Dec 8, 20252,710.002,845.002,705.002,835.002,813.305.19%187,600
Dec 5, 20252,600.002,725.002,600.002,695.002,674.374.26%143,400
Dec 4, 20252,635.002,660.002,575.002,585.002,565.21-0.96%69,200
Dec 3, 20252,600.002,630.002,580.002,610.002,590.020.58%55,600
Dec 2, 20252,630.002,635.002,570.002,595.002,575.14-0.19%70,400
Dec 1, 20252,710.002,720.002,590.002,600.002,580.10-4.94%152,000