Morito Co., Ltd. (TYO:9837)
Japan
· Delayed Price · Currency is JPY 1,963.00
-52.00 (-2.58%)
Mar 9, 2026, 3:30 PM JST
Morito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,009.00 | 2,015.00 | 1,978.00 | 2,015.00 | 2,015.00 | 0.30% | 71,000 |
| Mar 5, 2026 | 2,014.00 | 2,042.00 | 1,995.00 | 2,009.00 | 2,009.00 | 3.08% | 89,000 |
| Mar 4, 2026 | 1,993.00 | 1,996.00 | 1,906.00 | 1,949.00 | 1,949.00 | -4.60% | 120,600 |
| Mar 3, 2026 | 2,120.00 | 2,120.00 | 2,035.00 | 2,043.00 | 2,043.00 | -3.27% | 119,300 |
| Mar 2, 2026 | 2,093.00 | 2,121.00 | 2,076.00 | 2,112.00 | 2,112.00 | 0.19% | 105,100 |
| Feb 27, 2026 | 2,084.00 | 2,112.00 | 2,075.00 | 2,108.00 | 2,108.00 | 2.53% | 53,100 |
| Feb 26, 2026 | 2,069.00 | 2,070.00 | 2,056.00 | 2,056.00 | 2,056.00 | 0.24% | 54,800 |
| Feb 25, 2026 | 2,074.00 | 2,074.00 | 2,049.00 | 2,051.00 | 2,051.00 | -0.58% | 71,300 |
| Feb 24, 2026 | 2,025.00 | 2,073.00 | 2,016.00 | 2,063.00 | 2,063.00 | 1.88% | 79,200 |
| Feb 20, 2026 | 2,016.00 | 2,029.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.50% | 70,400 |
| Feb 19, 2026 | 2,001.00 | 2,019.00 | 1,995.00 | 2,015.00 | 2,015.00 | 0.25% | 59,100 |
| Feb 18, 2026 | 2,000.00 | 2,019.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.90% | 121,600 |
| Feb 17, 2026 | 1,970.00 | 2,049.00 | 1,956.00 | 1,992.00 | 1,992.00 | 1.89% | 157,400 |
| Feb 16, 2026 | 1,966.00 | 1,992.00 | 1,895.00 | 1,955.00 | 1,955.00 | -0.56% | 253,300 |
| Feb 13, 2026 | 1,976.00 | 1,984.00 | 1,954.00 | 1,966.00 | 1,966.00 | -1.01% | 64,500 |
| Feb 12, 2026 | 1,951.00 | 2,000.00 | 1,951.00 | 1,986.00 | 1,986.00 | 2.27% | 140,500 |
| Feb 10, 2026 | 1,925.00 | 1,949.00 | 1,910.00 | 1,942.00 | 1,942.00 | 0.99% | 124,900 |
| Feb 9, 2026 | 1,950.00 | 1,960.00 | 1,918.00 | 1,923.00 | 1,923.00 | 1.21% | 116,300 |
| Feb 6, 2026 | 1,865.00 | 1,912.00 | 1,862.00 | 1,900.00 | 1,900.00 | 2.04% | 164,700 |
| Feb 5, 2026 | 1,830.00 | 1,865.00 | 1,830.00 | 1,862.00 | 1,862.00 | 2.31% | 99,400 |
| Feb 4, 2026 | 1,801.00 | 1,827.00 | 1,794.00 | 1,820.00 | 1,820.00 | 1.05% | 111,000 |
| Feb 3, 2026 | 1,799.00 | 1,805.00 | 1,786.00 | 1,801.00 | 1,801.00 | 1.46% | 75,300 |
| Feb 2, 2026 | 1,809.00 | 1,818.00 | 1,773.00 | 1,775.00 | 1,775.00 | -1.39% | 105,400 |
| Jan 30, 2026 | 1,777.00 | 1,800.00 | 1,772.00 | 1,800.00 | 1,800.00 | 1.75% | 112,600 |
| Jan 29, 2026 | 1,762.00 | 1,773.00 | 1,742.00 | 1,769.00 | 1,769.00 | 0.51% | 62,500 |
| Jan 28, 2026 | 1,746.00 | 1,768.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.80% | 76,700 |
| Jan 27, 2026 | 1,745.00 | 1,756.00 | 1,735.00 | 1,746.00 | 1,746.00 | -0.40% | 68,500 |
| Jan 26, 2026 | 1,778.00 | 1,790.00 | 1,746.00 | 1,753.00 | 1,753.00 | -1.68% | 149,200 |
| Jan 23, 2026 | 1,777.00 | 1,793.00 | 1,767.00 | 1,783.00 | 1,783.00 | 1.25% | 115,600 |
| Jan 22, 2026 | 1,735.00 | 1,764.00 | 1,731.00 | 1,761.00 | 1,761.00 | 1.44% | 55,600 |
| Jan 21, 2026 | 1,725.00 | 1,740.00 | 1,713.00 | 1,736.00 | 1,736.00 | - | 107,200 |
| Jan 20, 2026 | 1,746.00 | 1,746.00 | 1,727.00 | 1,736.00 | 1,736.00 | -0.57% | 73,600 |
| Jan 19, 2026 | 1,755.00 | 1,759.00 | 1,731.00 | 1,746.00 | 1,746.00 | -0.80% | 101,500 |
| Jan 16, 2026 | 1,770.00 | 1,774.00 | 1,727.00 | 1,760.00 | 1,760.00 | -0.23% | 132,100 |
| Jan 15, 2026 | 1,800.00 | 1,808.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.73% | 180,700 |
| Jan 14, 2026 | 1,785.00 | 1,813.00 | 1,748.00 | 1,777.00 | 1,777.00 | 0.11% | 175,300 |
| Jan 13, 2026 | 1,780.00 | 1,782.00 | 1,757.00 | 1,775.00 | 1,775.00 | 1.20% | 76,000 |
| Jan 9, 2026 | 1,758.00 | 1,777.00 | 1,750.00 | 1,754.00 | 1,754.00 | -0.62% | 75,400 |
| Jan 8, 2026 | 1,738.00 | 1,770.00 | 1,733.00 | 1,765.00 | 1,765.00 | 1.32% | 107,800 |
| Jan 7, 2026 | 1,724.00 | 1,745.00 | 1,716.00 | 1,742.00 | 1,742.00 | 1.28% | 89,500 |
| Jan 6, 2026 | 1,718.00 | 1,725.00 | 1,712.00 | 1,720.00 | 1,720.00 | 0.88% | 64,700 |
| Jan 5, 2026 | 1,700.00 | 1,717.00 | 1,693.00 | 1,705.00 | 1,705.00 | 0.89% | 77,800 |
| Dec 30, 2025 | 1,699.00 | 1,714.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.53% | 98,200 |
| Dec 29, 2025 | 1,679.00 | 1,700.00 | 1,679.00 | 1,699.00 | 1,699.00 | 1.25% | 218,700 |
| Dec 26, 2025 | 1,678.00 | 1,683.00 | 1,676.00 | 1,678.00 | 1,678.00 | 0.24% | 55,100 |
| Dec 25, 2025 | 1,668.00 | 1,680.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.66% | 44,400 |
| Dec 24, 2025 | 1,680.00 | 1,680.00 | 1,663.00 | 1,663.00 | 1,663.00 | -1.07% | 49,500 |
| Dec 23, 2025 | 1,667.00 | 1,684.00 | 1,667.00 | 1,681.00 | 1,681.00 | 0.24% | 57,000 |
| Dec 22, 2025 | 1,670.00 | 1,680.00 | 1,664.00 | 1,677.00 | 1,677.00 | 0.66% | 65,800 |
| Dec 19, 2025 | 1,658.00 | 1,672.00 | 1,658.00 | 1,666.00 | 1,666.00 | 0.48% | 58,000 |
| Dec 18, 2025 | 1,654.00 | 1,664.00 | 1,646.00 | 1,658.00 | 1,658.00 | 0.30% | 77,000 |
| Dec 17, 2025 | 1,665.00 | 1,665.00 | 1,641.00 | 1,653.00 | 1,653.00 | -1.25% | 70,200 |
| Dec 16, 2025 | 1,668.00 | 1,678.00 | 1,661.00 | 1,674.00 | 1,674.00 | 0.60% | 114,900 |
| Dec 15, 2025 | 1,633.00 | 1,664.00 | 1,633.00 | 1,664.00 | 1,664.00 | 1.59% | 96,100 |
| Dec 12, 2025 | 1,637.00 | 1,641.00 | 1,631.00 | 1,638.00 | 1,638.00 | 0.99% | 64,700 |
| Dec 11, 2025 | 1,650.00 | 1,653.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.70% | 84,300 |
| Dec 10, 2025 | 1,647.00 | 1,655.00 | 1,642.00 | 1,650.00 | 1,650.00 | 0.30% | 65,600 |
| Dec 9, 2025 | 1,643.00 | 1,651.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.24% | 89,500 |
| Dec 8, 2025 | 1,625.00 | 1,646.00 | 1,625.00 | 1,641.00 | 1,641.00 | 0.80% | 96,800 |
| Dec 5, 2025 | 1,628.00 | 1,634.00 | 1,623.00 | 1,628.00 | 1,628.00 | -0.55% | 62,800 |
| Dec 4, 2025 | 1,630.00 | 1,646.00 | 1,625.00 | 1,637.00 | 1,637.00 | 0.43% | 108,100 |
| Dec 3, 2025 | 1,640.00 | 1,642.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.67% | 79,300 |
| Dec 2, 2025 | 1,668.00 | 1,668.00 | 1,638.00 | 1,641.00 | 1,641.00 | -1.74% | 95,500 |
| Dec 1, 2025 | 1,640.00 | 1,671.00 | 1,638.00 | 1,670.00 | 1,670.00 | 1.95% | 182,900 |
| Nov 28, 2025 | 1,641.00 | 1,648.00 | 1,622.00 | 1,638.00 | 1,638.00 | -0.49% | 252,300 |
| Nov 27, 2025 | 1,644.00 | 1,656.00 | 1,636.00 | 1,646.00 | 1,646.00 | -2.49% | 384,800 |
| Nov 26, 2025 | 1,674.00 | 1,698.00 | 1,669.00 | 1,688.00 | 1,650.89 | 1.14% | 385,400 |
| Nov 25, 2025 | 1,699.00 | 1,700.00 | 1,659.00 | 1,669.00 | 1,632.31 | -0.06% | 183,300 |
| Nov 21, 2025 | 1,662.00 | 1,683.00 | 1,658.00 | 1,670.00 | 1,633.29 | 0.12% | 142,700 |
| Nov 20, 2025 | 1,641.00 | 1,678.00 | 1,633.00 | 1,668.00 | 1,631.33 | 2.46% | 178,700 |
| Nov 19, 2025 | 1,640.00 | 1,647.00 | 1,628.00 | 1,628.00 | 1,592.21 | -0.73% | 100,800 |
| Nov 18, 2025 | 1,654.00 | 1,657.00 | 1,636.00 | 1,640.00 | 1,603.95 | -0.85% | 86,400 |
| Nov 17, 2025 | 1,674.00 | 1,678.00 | 1,654.00 | 1,654.00 | 1,617.64 | -0.54% | 105,000 |
| Nov 14, 2025 | 1,665.00 | 1,676.00 | 1,660.00 | 1,663.00 | 1,626.44 | -0.30% | 69,400 |
| Nov 13, 2025 | 1,660.00 | 1,678.00 | 1,657.00 | 1,668.00 | 1,631.33 | 1.09% | 155,400 |
| Nov 12, 2025 | 1,649.00 | 1,658.00 | 1,645.00 | 1,650.00 | 1,613.73 | 0.06% | 81,300 |
| Nov 11, 2025 | 1,660.00 | 1,669.00 | 1,635.00 | 1,649.00 | 1,612.75 | 0.55% | 128,400 |
| Nov 10, 2025 | 1,654.00 | 1,664.00 | 1,630.00 | 1,640.00 | 1,603.95 | -0.49% | 145,600 |
| Nov 7, 2025 | 1,635.00 | 1,649.00 | 1,630.00 | 1,648.00 | 1,611.77 | 0.80% | 87,500 |
| Nov 6, 2025 | 1,629.00 | 1,644.00 | 1,623.00 | 1,635.00 | 1,599.06 | 0.99% | 86,400 |
| Nov 5, 2025 | 1,634.00 | 1,635.00 | 1,600.00 | 1,619.00 | 1,583.41 | -0.86% | 90,700 |
| Nov 4, 2025 | 1,632.00 | 1,637.00 | 1,620.00 | 1,633.00 | 1,597.10 | 0.49% | 80,000 |
| Oct 31, 2025 | 1,611.00 | 1,625.00 | 1,601.00 | 1,625.00 | 1,589.28 | 0.93% | 63,400 |
| Oct 30, 2025 | 1,618.00 | 1,632.00 | 1,602.00 | 1,610.00 | 1,574.60 | 0.50% | 109,900 |
| Oct 29, 2025 | 1,634.00 | 1,634.00 | 1,601.00 | 1,602.00 | 1,566.78 | -1.96% | 98,900 |
| Oct 28, 2025 | 1,656.00 | 1,658.00 | 1,632.00 | 1,634.00 | 1,598.08 | -0.91% | 75,500 |
| Oct 27, 2025 | 1,649.00 | 1,659.00 | 1,640.00 | 1,649.00 | 1,612.75 | 0.79% | 49,400 |
| Oct 24, 2025 | 1,641.00 | 1,650.00 | 1,626.00 | 1,636.00 | 1,600.03 | 0.68% | 77,500 |
| Oct 23, 2025 | 1,621.00 | 1,653.00 | 1,617.00 | 1,625.00 | 1,589.28 | 0.18% | 131,500 |
| Oct 22, 2025 | 1,599.00 | 1,622.00 | 1,599.00 | 1,622.00 | 1,586.34 | 1.44% | 127,700 |
| Oct 21, 2025 | 1,599.00 | 1,604.00 | 1,596.00 | 1,599.00 | 1,563.85 | - | 54,700 |
| Oct 20, 2025 | 1,600.00 | 1,605.00 | 1,588.00 | 1,599.00 | 1,563.85 | 0.31% | 51,600 |
| Oct 17, 2025 | 1,590.00 | 1,598.00 | 1,584.00 | 1,594.00 | 1,558.96 | 0.31% | 54,500 |
| Oct 16, 2025 | 1,580.00 | 1,590.00 | 1,578.00 | 1,589.00 | 1,554.07 | 0.76% | 60,300 |
| Oct 15, 2025 | 1,553.00 | 1,577.00 | 1,553.00 | 1,577.00 | 1,542.33 | 2.14% | 67,200 |
| Oct 14, 2025 | 1,542.00 | 1,572.00 | 1,532.00 | 1,544.00 | 1,510.06 | -0.52% | 111,600 |
| Oct 10, 2025 | 1,570.00 | 1,577.00 | 1,544.00 | 1,552.00 | 1,517.88 | -1.96% | 126,200 |
| Oct 9, 2025 | 1,592.00 | 1,592.00 | 1,575.00 | 1,583.00 | 1,548.20 | 0.32% | 56,700 |
| Oct 8, 2025 | 1,589.00 | 1,600.00 | 1,578.00 | 1,578.00 | 1,543.31 | -0.69% | 64,200 |
| Oct 7, 2025 | 1,594.00 | 1,598.00 | 1,585.00 | 1,589.00 | 1,554.07 | 0.06% | 48,400 |