Skip to main content
Morita Holdings Corporation (TYO:6455)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
-126.00 (-4.53%)
At close: Mar 9, 2026

Morita Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,738.002,781.002,715.002,781.002,781.00-0.25%58,200
Mar 5, 20262,815.002,838.002,762.002,788.002,788.001.79%67,100
Mar 4, 20262,758.002,800.002,690.002,739.002,739.00-4.16%98,300
Mar 3, 20262,920.002,927.002,835.002,858.002,858.00-3.77%94,700
Mar 2, 20262,924.002,981.002,898.002,970.002,970.00-0.74%63,200
Feb 27, 20262,994.002,998.002,947.002,992.002,992.000.74%81,200
Feb 26, 20262,973.002,998.002,946.002,970.002,970.000.27%77,900
Feb 25, 20262,928.002,979.002,907.002,962.002,962.001.13%65,800
Feb 24, 20262,941.002,960.002,896.002,929.002,929.00-61,200
Feb 20, 20262,929.002,945.002,912.002,929.002,929.00-0.81%55,800
Feb 19, 20262,915.002,953.002,886.002,953.002,953.001.30%44,900
Feb 18, 20262,907.002,935.002,892.002,915.002,915.001.25%49,800
Feb 17, 20262,902.002,927.002,870.002,879.002,879.00-0.66%62,900
Feb 16, 20262,921.002,921.002,869.002,898.002,898.000.10%63,900
Feb 13, 20262,935.002,955.002,858.002,895.002,895.00-1.93%78,300
Feb 12, 20262,923.002,973.002,919.002,952.002,952.001.93%120,200
Feb 10, 20262,884.002,918.002,881.002,896.002,896.001.22%69,700
Feb 9, 20262,870.002,880.002,846.002,861.002,861.002.69%82,400
Feb 6, 20262,807.002,815.002,771.002,786.002,786.00-1.21%77,700
Feb 5, 20262,852.002,855.002,814.002,820.002,820.00-0.21%87,100
Feb 4, 20262,813.002,845.002,801.002,826.002,826.001.00%84,000
Feb 3, 20262,792.002,840.002,778.002,798.002,798.000.68%103,700
Feb 2, 20262,804.002,825.002,774.002,779.002,779.00-0.75%134,800
Jan 30, 20262,855.002,855.002,772.002,800.002,800.00-1.75%105,600
Jan 29, 20262,823.002,869.002,801.002,850.002,850.000.78%84,800
Jan 28, 20262,869.002,909.002,820.002,828.002,828.00-1.87%65,100
Jan 27, 20262,864.002,882.002,837.002,882.002,882.000.28%56,500
Jan 26, 20262,888.002,901.002,866.002,874.002,874.00-1.88%54,700
Jan 23, 20262,921.002,950.002,912.002,929.002,929.000.97%35,400
Jan 22, 20262,891.002,920.002,873.002,901.002,901.000.66%54,100
Jan 21, 20262,876.002,895.002,868.002,882.002,882.00-0.83%44,000
Jan 20, 20262,937.002,945.002,887.002,906.002,906.00-1.06%53,000
Jan 19, 20262,935.002,983.002,935.002,937.002,937.000.24%60,900
Jan 16, 20262,902.002,940.002,890.002,930.002,930.000.34%47,200
Jan 15, 20262,875.002,938.002,875.002,920.002,920.001.28%62,300
Jan 14, 20262,892.002,902.002,860.002,883.002,883.00-0.31%71,000
Jan 13, 20262,880.002,906.002,860.002,892.002,892.002.55%70,900
Jan 9, 20262,840.002,865.002,819.002,820.002,820.00-0.28%61,300
Jan 8, 20262,810.002,839.002,810.002,828.002,828.000.25%35,000
Jan 7, 20262,787.002,850.002,785.002,821.002,821.000.32%49,300
Jan 6, 20262,784.002,828.002,784.002,812.002,812.001.52%68,300
Jan 5, 20262,767.002,787.002,749.002,770.002,770.000.51%59,000
Dec 30, 20252,783.002,783.002,747.002,756.002,756.00-0.54%75,300
Dec 29, 20252,761.002,772.002,735.002,771.002,771.000.69%66,900
Dec 26, 20252,730.002,760.002,721.002,752.002,752.000.99%43,900
Dec 25, 20252,757.002,757.002,715.002,725.002,725.00-0.80%34,300
Dec 24, 20252,756.002,760.002,730.002,747.002,747.00-0.15%40,600
Dec 23, 20252,792.002,792.002,728.002,751.002,751.00-1.29%81,800
Dec 22, 20252,771.002,794.002,753.002,787.002,787.001.12%68,600
Dec 19, 20252,706.002,756.002,706.002,756.002,756.001.55%80,700
Dec 18, 20252,714.002,731.002,706.002,714.002,714.00-0.66%34,500
Dec 17, 20252,729.002,759.002,694.002,732.002,732.000.11%52,500
Dec 16, 20252,795.002,796.002,711.002,729.002,729.00-1.69%71,700
Dec 15, 20252,700.002,788.002,686.002,776.002,776.002.10%59,000
Dec 12, 20252,678.002,730.002,656.002,719.002,719.003.03%61,400
Dec 11, 20252,730.002,734.002,635.002,639.002,639.00-3.33%41,700
Dec 10, 20252,720.002,755.002,714.002,730.002,730.000.92%65,000
Dec 9, 20252,667.002,725.002,667.002,705.002,705.001.81%77,900
Dec 8, 20252,625.002,665.002,621.002,657.002,657.002.11%35,600
Dec 5, 20252,604.002,628.002,578.002,602.002,602.00-1.25%36,700
Dec 4, 20252,586.002,665.002,586.002,635.002,635.001.46%59,400
Dec 3, 20252,610.002,622.002,587.002,597.002,597.000.39%85,900
Dec 2, 20252,624.002,624.002,579.002,587.002,587.00-1.56%60,100
Dec 1, 20252,657.002,657.002,609.002,628.002,628.00-0.19%49,400
Nov 28, 20252,614.002,652.002,612.002,633.002,633.000.92%51,000
Nov 27, 20252,635.002,642.002,602.002,609.002,609.000.23%47,500
Nov 26, 20252,580.002,621.002,573.002,603.002,603.001.96%61,000
Nov 25, 20252,564.002,578.002,537.002,553.002,553.00-56,200
Nov 21, 20252,473.002,553.002,465.002,553.002,553.003.23%67,900
Nov 20, 20252,483.002,483.002,446.002,473.002,473.001.64%32,300
Nov 19, 20252,461.002,467.002,422.002,433.002,433.00-0.98%40,900
Nov 18, 20252,470.002,492.002,451.002,457.002,457.00-1.36%41,000
Nov 17, 20252,476.002,504.002,474.002,491.002,491.00-0.24%63,300
Nov 14, 20252,497.002,514.002,487.002,497.002,497.00-0.24%44,500
Nov 13, 20252,507.002,523.002,490.002,503.002,503.000.36%36,500
Nov 12, 20252,477.002,514.002,477.002,494.002,494.000.93%54,600
Nov 11, 20252,496.002,508.002,462.002,471.002,471.00-0.64%40,500
Nov 10, 20252,473.002,499.002,463.002,487.002,487.000.57%50,300
Nov 7, 20252,506.002,510.002,460.002,473.002,473.00-1.32%47,500
Nov 6, 20252,483.002,510.002,466.002,506.002,506.001.62%83,900
Nov 5, 20252,444.002,485.002,425.002,466.002,466.000.16%110,200
Nov 4, 20252,422.002,475.002,391.002,462.002,462.005.48%159,200
Oct 31, 20252,323.002,345.002,303.002,334.002,334.000.47%89,200
Oct 30, 20252,318.002,335.002,311.002,323.002,323.00-0.04%60,700
Oct 29, 20252,381.002,383.002,324.002,324.002,324.00-2.11%44,500
Oct 28, 20252,423.002,428.002,374.002,374.002,374.00-2.82%45,400
Oct 27, 20252,397.002,448.002,397.002,443.002,443.001.92%57,300
Oct 24, 20252,400.002,407.002,391.002,397.002,397.00-0.08%38,200
Oct 23, 20252,375.002,413.002,372.002,399.002,399.001.14%61,000
Oct 22, 20252,369.002,398.002,369.002,372.002,372.000.76%93,400
Oct 21, 20252,343.002,381.002,340.002,354.002,354.000.47%78,400
Oct 20, 20252,378.002,378.002,331.002,343.002,343.00-0.59%45,400
Oct 17, 20252,362.002,371.002,345.002,357.002,357.00-1.09%36,300
Oct 16, 20252,395.002,408.002,383.002,383.002,383.00-0.04%66,300
Oct 15, 20252,344.002,386.002,344.002,384.002,384.003.29%67,700
Oct 14, 20252,262.002,320.002,251.002,308.002,308.001.27%72,100
Oct 10, 20252,301.002,328.002,277.002,279.002,279.00-2.23%91,800
Oct 9, 20252,342.002,348.002,316.002,331.002,331.00-0.85%47,100
Oct 8, 20252,343.002,372.002,321.002,351.002,351.000.86%51,900
Oct 7, 20252,312.002,356.002,303.002,331.002,331.001.35%62,900