Skip to main content
Morio Denki Co., Ltd. (TYO:6647)
Japan flag Japan · Delayed Price · Currency is JPY
2,644.00
+74.00 (2.88%)
Mar 10, 2026, 3:30 PM JST

Morio Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,605.002,605.002,570.002,570.00--5,200
Mar 9, 20262,647.002,647.002,565.002,570.002,570.00-4.10%5,000
Mar 6, 20262,670.002,680.002,658.002,680.002,680.00-0.74%500
Mar 5, 20262,727.002,739.002,674.002,700.002,700.000.86%1,800
Mar 4, 20262,762.002,762.002,660.002,677.002,677.00-4.80%2,900
Mar 3, 20262,746.002,812.002,742.002,812.002,812.002.40%1,800
Mar 2, 20262,714.002,746.002,709.002,746.002,746.000.15%2,400
Feb 27, 20262,783.002,793.002,730.002,742.002,742.00-2.56%3,400
Feb 26, 20262,848.002,848.002,774.002,814.002,814.00-1.23%2,500
Feb 25, 20262,792.002,914.002,765.002,849.002,849.002.85%1,500
Feb 24, 20262,749.002,810.002,707.002,770.002,770.001.13%2,600
Feb 20, 20262,722.002,740.002,722.002,739.002,739.002.51%1,700
Feb 19, 20262,689.002,716.002,671.002,672.002,672.00-0.63%1,600
Feb 18, 20262,699.002,699.002,636.002,689.002,689.00-0.92%2,100
Feb 17, 20262,631.002,714.002,631.002,714.002,714.002.53%500
Feb 16, 20262,630.002,680.002,628.002,647.002,647.000.65%700
Feb 13, 20262,699.002,740.002,630.002,630.002,630.00-4.33%1,500
Feb 12, 20262,612.002,749.002,588.002,749.002,749.004.52%3,900
Feb 10, 20262,640.002,671.002,570.002,630.002,630.00-0.04%6,100
Feb 9, 20262,629.002,677.002,614.002,631.002,631.004.03%7,700
Feb 6, 20262,201.002,548.002,201.002,529.002,529.0012.95%5,300
Feb 5, 20262,205.002,239.002,205.002,239.002,239.000.81%1,000
Feb 4, 20262,294.002,294.002,221.002,221.002,221.00-3.60%500
Feb 3, 20262,421.002,421.002,304.002,304.002,304.00-3.96%4,700
Jan 30, 20262,391.002,399.002,391.002,399.002,399.00-400
Jan 29, 20262,377.002,399.002,377.002,399.002,399.000.93%500
Jan 28, 20262,354.002,377.002,354.002,377.002,377.00-1.12%300
Jan 27, 20262,360.002,422.002,260.002,404.002,404.001.86%1,700
Jan 26, 20262,425.002,430.002,360.002,360.002,360.00-3.28%4,700
Jan 23, 20262,489.002,490.002,439.002,440.002,440.000.04%1,400
Jan 22, 20262,413.002,439.002,410.002,439.002,439.000.83%700
Jan 21, 20262,366.002,419.002,366.002,419.002,419.000.92%1,600
Jan 20, 20262,368.002,399.002,349.002,397.002,397.003.41%1,900
Jan 19, 20262,275.002,318.002,275.002,318.002,318.003.44%900
Jan 16, 20262,237.002,280.002,230.002,241.002,241.00-0.40%1,100
Jan 15, 20262,250.002,250.002,250.002,250.002,250.00-2.17%300
Jan 14, 20262,300.002,300.002,300.002,300.002,300.001.86%100
Jan 13, 20262,225.002,258.002,225.002,258.002,258.00-400
Jan 9, 20262,258.002,258.002,258.002,258.002,258.00-100
Jan 8, 20262,258.002,258.002,258.002,258.002,258.00-0.96%100
Jan 7, 20262,279.002,280.002,200.002,280.002,280.000.04%2,800
Jan 6, 20262,313.002,313.002,279.002,279.002,279.00-0.48%500
Jan 5, 20262,265.002,290.002,265.002,290.002,290.00-0.43%1,000
Dec 30, 20252,315.002,319.002,300.002,300.002,300.00-700
Dec 29, 20252,297.002,318.002,297.002,300.002,300.000.48%1,200
Dec 26, 20252,289.002,289.002,289.002,289.002,289.000.39%300
Dec 25, 20252,280.002,280.002,280.002,280.002,280.000.57%6,200
Dec 24, 20252,275.002,275.002,267.002,267.002,267.00-0.26%200
Dec 23, 20252,273.002,273.002,236.002,273.002,273.00-1,100
Dec 22, 20252,273.002,273.002,273.002,273.002,273.001.52%500
Dec 18, 20252,245.002,250.002,222.002,239.002,239.000.90%700
Dec 17, 20252,218.002,219.002,218.002,219.002,219.000.05%200
Dec 16, 20252,218.002,218.002,218.002,218.002,218.00-2.03%500
Dec 15, 20252,249.002,264.002,236.002,264.002,264.00-1.52%400
Dec 12, 20252,298.002,299.002,213.002,299.002,299.00-1,300
Dec 11, 20252,287.002,299.002,282.002,299.002,299.000.44%900
Dec 10, 20252,230.002,297.002,230.002,289.002,289.003.34%1,500
Dec 9, 20252,205.002,215.002,200.002,215.002,215.00-0.67%600
Dec 8, 20252,233.002,237.002,230.002,230.002,230.00-0.09%600
Dec 5, 20252,273.002,274.002,232.002,232.002,232.00-0.80%900
Dec 4, 20252,250.002,250.002,250.002,250.002,250.00-200
Dec 3, 20252,217.002,250.002,212.002,250.002,250.00-0.44%500
Dec 2, 20252,300.002,300.002,260.002,260.002,260.000.44%700
Dec 1, 20252,204.002,315.002,204.002,250.002,250.001.49%1,100
Nov 28, 20252,244.002,264.002,214.002,217.002,217.00-1.20%900
Nov 27, 20252,245.002,245.002,244.002,244.002,244.002.23%600
Nov 26, 20252,164.002,212.002,164.002,195.002,195.001.71%3,300
Nov 25, 20252,154.002,158.002,154.002,158.002,158.001.79%600
Nov 21, 20252,135.002,135.002,120.002,120.002,120.00-0.93%400
Nov 20, 20252,141.002,141.002,140.002,140.002,140.00-600
Nov 19, 20252,208.002,208.002,140.002,140.002,140.00-0.83%1,300
Nov 18, 20252,177.002,180.002,152.002,158.002,158.00-2.79%1,200
Nov 17, 20252,159.002,220.002,159.002,220.002,220.002.97%700
Nov 14, 20252,163.002,165.002,156.002,156.002,156.00-1.60%1,000
Nov 13, 20252,184.002,263.002,182.002,191.002,191.00-1.57%1,600
Nov 12, 20252,216.002,276.002,176.002,226.002,226.00-1.59%1,500
Nov 11, 20252,232.002,293.002,232.002,262.002,262.00-3.00%600
Nov 10, 20252,277.002,332.002,277.002,332.002,332.004.71%800
Nov 7, 20252,197.002,228.002,197.002,227.002,227.001.37%2,700
Nov 6, 20252,297.002,306.002,197.002,197.002,197.002.33%3,900
Nov 5, 20252,148.002,167.002,103.002,147.002,147.00-4.49%5,300
Nov 4, 20252,398.002,438.002,201.002,248.002,248.00-7.03%9,700
Oct 31, 20252,399.002,444.002,376.002,418.002,418.001.13%3,200
Oct 30, 20252,420.002,430.002,375.002,391.002,391.00-1.20%3,200
Oct 29, 20252,444.002,444.002,402.002,420.002,420.00-0.94%5,600
Oct 28, 20252,298.002,448.002,298.002,443.002,443.008.05%6,200
Oct 27, 20252,140.002,358.002,140.002,261.002,261.006.00%5,700
Oct 24, 20252,055.002,133.002,055.002,133.002,133.003.95%1,800
Oct 23, 20252,056.002,092.002,050.002,052.002,052.00-0.19%600
Oct 22, 20252,050.002,098.002,050.002,056.002,056.000.88%3,600
Oct 21, 20252,040.002,050.002,031.002,038.002,038.000.79%1,000
Oct 20, 20252,025.002,038.002,011.002,022.002,022.000.95%600
Oct 17, 20252,003.002,003.002,003.002,003.002,003.00-0.84%400
Oct 16, 20252,028.002,038.002,020.002,020.002,020.00-0.10%800
Oct 15, 20251,980.002,022.001,980.002,022.002,022.002.12%300
Oct 14, 20251,963.001,998.001,963.001,980.001,980.00-2,900
Oct 10, 20251,985.001,985.001,980.001,980.001,980.00-1.00%1,200
Oct 9, 20252,000.002,000.002,000.002,000.002,000.00-0.05%100
Oct 8, 20252,009.002,011.002,001.002,001.002,001.00-0.74%1,000
Oct 7, 20252,014.002,079.002,012.002,016.002,016.000.15%1,800