Skip to main content
Morita Holdings Corporation (TYO:6455)
Japan flag Japan · Delayed Price · Currency is JPY
2,819.00
+60.00 (2.17%)
Apr 28, 2026, 3:30 PM JST

Morita Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,760.002,836.002,745.002,819.002,819.002.17%88,400
Apr 27, 20262,714.002,771.002,714.002,759.002,759.001.62%70,300
Apr 24, 20262,753.002,767.002,708.002,715.002,715.00-1.38%46,100
Apr 23, 20262,737.002,757.002,708.002,753.002,753.00-0.29%75,000
Apr 22, 20262,812.002,817.002,747.002,761.002,761.00-2.30%78,300
Apr 21, 20262,781.002,834.002,772.002,826.002,826.001.22%72,500
Apr 20, 20262,807.002,807.002,779.002,792.002,792.00-0.53%75,100
Apr 17, 20262,818.002,818.002,785.002,807.002,807.00-0.39%48,100
Apr 16, 20262,830.002,830.002,803.002,818.002,818.000.43%52,700
Apr 15, 20262,823.002,846.002,797.002,806.002,806.00-0.53%51,100
Apr 14, 20262,838.002,838.002,800.002,821.002,821.000.71%49,600
Apr 13, 20262,823.002,839.002,795.002,801.002,801.00-0.78%55,700
Apr 10, 20262,830.002,852.002,813.002,823.002,823.000.11%64,800
Apr 9, 20262,835.002,871.002,816.002,820.002,820.00-0.77%38,100
Apr 8, 20262,860.002,869.002,833.002,842.002,842.001.14%65,300
Apr 7, 20262,788.002,819.002,784.002,810.002,810.000.97%47,200
Apr 6, 20262,750.002,790.002,749.002,783.002,783.000.91%32,200
Apr 3, 20262,760.002,777.002,755.002,758.002,758.00-22,500
Apr 2, 20262,779.002,803.002,744.002,758.002,758.00-0.68%40,300
Apr 1, 20262,769.002,777.002,738.002,777.002,777.003.89%48,100
Mar 31, 20262,662.002,729.002,642.002,673.002,673.00-0.67%81,600
Mar 30, 20262,634.002,691.002,626.002,691.002,691.00-3.06%124,200
Mar 27, 20262,780.002,797.002,756.002,776.002,747.00-0.22%82,000
Mar 26, 20262,769.002,789.002,756.002,782.002,752.940.14%50,000
Mar 25, 20262,756.002,792.002,738.002,778.002,748.982.66%87,700
Mar 24, 20262,686.002,706.002,668.002,706.002,677.732.66%61,300
Mar 23, 20262,664.002,664.002,581.002,636.002,608.46-2.44%77,400
Mar 19, 20262,729.002,729.002,690.002,702.002,673.77-2.77%114,700
Mar 18, 20262,735.002,779.002,735.002,779.002,749.972.02%61,000
Mar 17, 20262,709.002,744.002,694.002,724.002,695.540.89%69,400
Mar 16, 20262,689.002,727.002,681.002,700.002,671.79-78,000
Mar 13, 20262,662.002,700.002,662.002,700.002,671.79-0.04%100,400
Mar 12, 20262,700.002,731.002,685.002,701.002,672.78-1.57%103,400
Mar 11, 20262,764.002,777.002,730.002,744.002,715.330.70%59,900
Mar 10, 20262,718.002,732.002,700.002,725.002,696.532.64%75,400
Mar 9, 20262,586.002,673.002,577.002,655.002,627.26-4.53%113,900
Mar 6, 20262,738.002,781.002,715.002,781.002,751.95-0.25%58,200
Mar 5, 20262,815.002,838.002,762.002,788.002,758.871.79%67,100
Mar 4, 20262,758.002,800.002,690.002,739.002,710.39-4.16%98,300
Mar 3, 20262,920.002,927.002,835.002,858.002,828.14-3.77%94,700
Mar 2, 20262,924.002,981.002,898.002,970.002,938.97-0.74%63,200
Feb 27, 20262,994.002,998.002,947.002,992.002,960.740.74%81,200
Feb 26, 20262,973.002,998.002,946.002,970.002,938.970.27%77,900
Feb 25, 20262,928.002,979.002,907.002,962.002,931.061.13%65,800
Feb 24, 20262,941.002,960.002,896.002,929.002,898.40-61,200
Feb 20, 20262,929.002,945.002,912.002,929.002,898.40-0.81%55,800
Feb 19, 20262,915.002,953.002,886.002,953.002,922.151.30%44,900
Feb 18, 20262,907.002,935.002,892.002,915.002,884.551.25%49,800
Feb 17, 20262,902.002,927.002,870.002,879.002,848.92-0.66%62,900
Feb 16, 20262,921.002,921.002,869.002,898.002,867.730.10%63,900
Feb 13, 20262,935.002,955.002,858.002,895.002,864.76-1.93%78,300
Feb 12, 20262,923.002,973.002,919.002,952.002,921.161.93%120,200
Feb 10, 20262,884.002,918.002,881.002,896.002,865.751.22%69,700
Feb 9, 20262,870.002,880.002,846.002,861.002,831.112.69%82,400
Feb 6, 20262,807.002,815.002,771.002,786.002,756.90-1.21%77,700
Feb 5, 20262,852.002,855.002,814.002,820.002,790.54-0.21%87,100
Feb 4, 20262,813.002,845.002,801.002,826.002,796.481.00%84,000
Feb 3, 20262,792.002,840.002,778.002,798.002,768.770.68%103,700
Feb 2, 20262,804.002,825.002,774.002,779.002,749.97-0.75%134,800
Jan 30, 20262,855.002,855.002,772.002,800.002,770.75-1.75%105,600
Jan 29, 20262,823.002,869.002,801.002,850.002,820.230.78%84,800
Jan 28, 20262,869.002,909.002,820.002,828.002,798.46-1.87%65,100
Jan 27, 20262,864.002,882.002,837.002,882.002,851.890.28%56,500
Jan 26, 20262,888.002,901.002,866.002,874.002,843.98-1.88%54,700
Jan 23, 20262,921.002,950.002,912.002,929.002,898.400.97%35,400
Jan 22, 20262,891.002,920.002,873.002,901.002,870.690.66%54,100
Jan 21, 20262,876.002,895.002,868.002,882.002,851.89-0.83%44,000
Jan 20, 20262,937.002,945.002,887.002,906.002,875.64-1.06%53,000
Jan 19, 20262,935.002,983.002,935.002,937.002,906.320.24%60,900
Jan 16, 20262,902.002,940.002,890.002,930.002,899.390.34%47,200
Jan 15, 20262,875.002,938.002,875.002,920.002,889.501.28%62,300
Jan 14, 20262,892.002,902.002,860.002,883.002,852.88-0.31%71,000
Jan 13, 20262,880.002,906.002,860.002,892.002,861.792.55%70,900
Jan 9, 20262,840.002,865.002,819.002,820.002,790.54-0.28%61,300
Jan 8, 20262,810.002,839.002,810.002,828.002,798.460.25%35,000
Jan 7, 20262,787.002,850.002,785.002,821.002,791.530.32%49,300
Jan 6, 20262,784.002,828.002,784.002,812.002,782.621.52%68,300
Jan 5, 20262,767.002,787.002,749.002,770.002,741.060.51%59,000
Dec 30, 20252,783.002,783.002,747.002,756.002,727.21-0.54%75,300
Dec 29, 20252,761.002,772.002,735.002,771.002,742.050.69%66,900
Dec 26, 20252,730.002,760.002,721.002,752.002,723.250.99%43,900
Dec 25, 20252,757.002,757.002,715.002,725.002,696.53-0.80%34,300
Dec 24, 20252,756.002,760.002,730.002,747.002,718.30-0.15%40,600
Dec 23, 20252,792.002,792.002,728.002,751.002,722.26-1.29%81,800
Dec 22, 20252,771.002,794.002,753.002,787.002,757.891.12%68,600
Dec 19, 20252,706.002,756.002,706.002,756.002,727.211.55%80,700
Dec 18, 20252,714.002,731.002,706.002,714.002,685.65-0.66%34,500
Dec 17, 20252,729.002,759.002,694.002,732.002,703.460.11%52,500
Dec 16, 20252,795.002,796.002,711.002,729.002,700.49-1.69%71,700
Dec 15, 20252,700.002,788.002,686.002,776.002,747.002.10%59,000
Dec 12, 20252,678.002,730.002,656.002,719.002,690.603.03%61,400
Dec 11, 20252,730.002,734.002,635.002,639.002,611.43-3.33%41,700
Dec 10, 20252,720.002,755.002,714.002,730.002,701.480.92%65,000
Dec 9, 20252,667.002,725.002,667.002,705.002,676.741.81%77,900
Dec 8, 20252,625.002,665.002,621.002,657.002,629.242.11%35,600
Dec 5, 20252,604.002,628.002,578.002,602.002,574.82-1.25%36,700
Dec 4, 20252,586.002,665.002,586.002,635.002,607.471.46%59,400
Dec 3, 20252,610.002,622.002,587.002,597.002,569.870.39%85,900
Dec 2, 20252,624.002,624.002,579.002,587.002,559.97-1.56%60,100
Dec 1, 20252,657.002,657.002,609.002,628.002,600.55-0.19%49,400