Skip to main content
Morio Denki Co., Ltd. (TYO:6647)
Japan flag Japan · Delayed Price · Currency is JPY
2,900.00
0.00 (0.00%)
Apr 28, 2026, 1:15 PM JST

Morio Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,852.002,900.002,852.002,900.002,900.00-500
Apr 27, 20262,940.002,940.002,900.002,900.002,900.00-1.36%900
Apr 24, 20263,010.003,010.002,940.002,940.002,940.00-2.33%600
Apr 23, 20263,065.003,065.003,005.003,010.003,010.00-2.59%700
Apr 22, 20263,105.003,105.003,090.003,090.003,090.00-0.48%900
Apr 21, 20263,030.003,105.003,015.003,105.003,105.001.64%1,400
Apr 20, 20262,990.003,055.002,966.003,055.003,055.002.17%1,700
Apr 17, 20263,070.003,070.002,970.002,990.002,990.00-0.33%2,800
Apr 16, 20262,900.003,000.002,900.003,000.003,000.003.70%4,200
Apr 15, 20262,895.002,900.002,850.002,893.002,893.003.17%4,600
Apr 14, 20262,785.002,804.002,770.002,804.002,804.001.96%700
Apr 13, 20262,750.002,750.002,750.002,750.002,750.00-0.97%100
Apr 10, 20262,854.002,854.002,777.002,777.002,777.00-0.82%600
Apr 9, 20262,800.002,800.002,800.002,800.002,800.00-200
Apr 8, 20262,724.002,800.002,724.002,800.002,800.004.52%500
Apr 7, 20262,681.002,710.002,679.002,679.002,679.00-0.07%900
Apr 6, 20262,710.002,710.002,672.002,681.002,681.00-1.07%400
Apr 3, 20262,710.002,759.002,709.002,710.002,710.000.18%900
Apr 2, 20262,758.002,758.002,606.002,705.002,705.00-3.39%3,800
Apr 1, 20262,799.002,801.002,799.002,800.002,800.001.52%600
Mar 31, 20262,738.002,758.002,707.002,758.002,758.000.25%900
Mar 30, 20262,808.002,808.002,751.002,751.002,751.00-4.74%1,700
Mar 27, 20262,840.002,888.002,837.002,888.002,838.00-0.07%900
Mar 26, 20262,910.002,910.002,857.002,890.002,839.97-0.72%1,200
Mar 25, 20262,782.002,911.002,782.002,911.002,860.606.40%1,500
Mar 24, 20262,701.002,736.002,701.002,736.002,688.633.21%1,700
Mar 23, 20262,615.002,651.002,520.002,651.002,605.10-1.45%3,200
Mar 19, 20262,714.002,714.002,664.002,690.002,643.43-1.65%600
Mar 18, 20262,704.002,735.002,703.002,735.002,687.651.33%700
Mar 17, 20262,650.002,699.002,642.002,699.002,652.270.93%1,600
Mar 16, 20262,739.002,739.002,626.002,674.002,627.70-0.89%2,400
Mar 13, 20262,659.002,698.002,659.002,698.002,651.290.75%300
Mar 12, 20262,703.002,703.002,677.002,678.002,631.64-2.72%500
Mar 11, 20262,659.002,753.002,647.002,753.002,705.344.12%700
Mar 10, 20262,605.002,676.002,605.002,644.002,598.222.88%1,300
Mar 9, 20262,647.002,647.002,565.002,570.002,525.51-4.10%5,000
Mar 6, 20262,670.002,680.002,658.002,680.002,633.60-0.74%500
Mar 5, 20262,727.002,739.002,674.002,700.002,653.250.86%1,800
Mar 4, 20262,762.002,762.002,660.002,677.002,630.65-4.80%2,900
Mar 3, 20262,746.002,812.002,742.002,812.002,763.322.40%1,800
Mar 2, 20262,714.002,746.002,709.002,746.002,698.460.15%2,400
Feb 27, 20262,783.002,793.002,730.002,742.002,694.53-2.56%3,400
Feb 26, 20262,848.002,848.002,774.002,814.002,765.28-1.23%2,500
Feb 25, 20262,792.002,914.002,765.002,849.002,799.682.85%1,500
Feb 24, 20262,749.002,810.002,707.002,770.002,722.041.13%2,600
Feb 20, 20262,722.002,740.002,722.002,739.002,691.582.51%1,700
Feb 19, 20262,689.002,716.002,671.002,672.002,625.74-0.63%1,600
Feb 18, 20262,699.002,699.002,636.002,689.002,642.45-0.92%2,100
Feb 17, 20262,631.002,714.002,631.002,714.002,667.012.53%500
Feb 16, 20262,630.002,680.002,628.002,647.002,601.170.65%700
Feb 13, 20262,699.002,740.002,630.002,630.002,584.47-4.33%1,500
Feb 12, 20262,612.002,749.002,588.002,749.002,701.414.52%3,900
Feb 10, 20262,640.002,671.002,570.002,630.002,584.47-0.04%6,100
Feb 9, 20262,629.002,677.002,614.002,631.002,585.454.03%7,700
Feb 6, 20262,201.002,548.002,201.002,529.002,485.2212.95%5,300
Feb 5, 20262,205.002,239.002,205.002,239.002,200.240.81%1,000
Feb 4, 20262,294.002,294.002,221.002,221.002,182.55-3.60%500
Feb 3, 20262,421.002,421.002,304.002,304.002,264.11-3.96%4,700
Jan 30, 20262,391.002,399.002,391.002,399.002,357.47-400
Jan 29, 20262,377.002,399.002,377.002,399.002,357.470.93%500
Jan 28, 20262,354.002,377.002,354.002,377.002,335.85-1.12%300
Jan 27, 20262,360.002,422.002,260.002,404.002,362.381.86%1,700
Jan 26, 20262,425.002,430.002,360.002,360.002,319.14-3.28%4,700
Jan 23, 20262,489.002,490.002,439.002,440.002,397.760.04%1,400
Jan 22, 20262,413.002,439.002,410.002,439.002,396.770.83%700
Jan 21, 20262,366.002,419.002,366.002,419.002,377.120.92%1,600
Jan 20, 20262,368.002,399.002,349.002,397.002,355.503.41%1,900
Jan 19, 20262,275.002,318.002,275.002,318.002,277.873.44%900
Jan 16, 20262,237.002,280.002,230.002,241.002,202.20-0.40%1,100
Jan 15, 20262,250.002,250.002,250.002,250.002,211.05-2.17%300
Jan 14, 20262,300.002,300.002,300.002,300.002,260.181.86%100
Jan 13, 20262,225.002,258.002,225.002,258.002,218.91-400
Jan 9, 20262,258.002,258.002,258.002,258.002,218.91-100
Jan 8, 20262,258.002,258.002,258.002,258.002,218.91-0.96%100
Jan 7, 20262,279.002,280.002,200.002,280.002,240.530.04%2,800
Jan 6, 20262,313.002,313.002,279.002,279.002,239.54-0.48%500
Jan 5, 20262,265.002,290.002,265.002,290.002,250.35-0.43%1,000
Dec 30, 20252,315.002,319.002,300.002,300.002,260.18-700
Dec 29, 20252,297.002,318.002,297.002,300.002,260.180.48%1,200
Dec 26, 20252,289.002,289.002,289.002,289.002,249.370.39%300
Dec 25, 20252,280.002,280.002,280.002,280.002,240.530.57%6,200
Dec 24, 20252,275.002,275.002,267.002,267.002,227.75-0.26%200
Dec 23, 20252,273.002,273.002,236.002,273.002,233.65-1,100
Dec 22, 20252,273.002,273.002,273.002,273.002,233.651.52%500
Dec 18, 20252,245.002,250.002,222.002,239.002,200.240.90%700
Dec 17, 20252,218.002,219.002,218.002,219.002,180.580.05%200
Dec 16, 20252,218.002,218.002,218.002,218.002,179.60-2.03%500
Dec 15, 20252,249.002,264.002,236.002,264.002,224.80-1.52%400
Dec 12, 20252,298.002,299.002,213.002,299.002,259.20-1,300
Dec 11, 20252,287.002,299.002,282.002,299.002,259.200.44%900
Dec 10, 20252,230.002,297.002,230.002,289.002,249.373.34%1,500
Dec 9, 20252,205.002,215.002,200.002,215.002,176.65-0.67%600
Dec 8, 20252,233.002,237.002,230.002,230.002,191.39-0.09%600
Dec 5, 20252,273.002,274.002,232.002,232.002,193.36-0.80%900
Dec 4, 20252,250.002,250.002,250.002,250.002,211.05-200
Dec 3, 20252,217.002,250.002,212.002,250.002,211.05-0.44%500
Dec 2, 20252,300.002,300.002,260.002,260.002,220.870.44%700
Dec 1, 20252,204.002,315.002,204.002,250.002,211.051.49%1,100
Nov 28, 20252,244.002,264.002,214.002,217.002,178.62-1.20%900
Nov 27, 20252,245.002,245.002,244.002,244.002,205.152.23%600