Morito Co., Ltd. (TYO:9837)
Japan
· Delayed Price · Currency is JPY 1,974.00
+37.00 (1.91%)
Apr 28, 2026, 3:30 PM JST
Morito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,940.00 | 1,974.00 | 1,940.00 | 1,974.00 | 1,974.00 | 1.91% | 62,600 |
| Apr 27, 2026 | 1,938.00 | 1,951.00 | 1,911.00 | 1,937.00 | 1,937.00 | 0.10% | 49,800 |
| Apr 24, 2026 | 1,985.00 | 1,989.00 | 1,931.00 | 1,935.00 | 1,935.00 | -2.52% | 58,600 |
| Apr 23, 2026 | 2,020.00 | 2,024.00 | 1,970.00 | 1,985.00 | 1,985.00 | -2.17% | 88,000 |
| Apr 22, 2026 | 2,031.00 | 2,057.00 | 2,003.00 | 2,029.00 | 2,029.00 | 0.25% | 87,500 |
| Apr 21, 2026 | 1,955.00 | 2,043.00 | 1,955.00 | 2,024.00 | 2,024.00 | 4.22% | 126,500 |
| Apr 20, 2026 | 1,935.00 | 1,948.00 | 1,928.00 | 1,942.00 | 1,942.00 | 0.57% | 42,500 |
| Apr 17, 2026 | 1,915.00 | 1,939.00 | 1,910.00 | 1,931.00 | 1,931.00 | 1.31% | 46,500 |
| Apr 16, 2026 | 1,898.00 | 1,919.00 | 1,898.00 | 1,906.00 | 1,906.00 | 0.85% | 41,400 |
| Apr 15, 2026 | 1,938.00 | 1,954.00 | 1,871.00 | 1,890.00 | 1,890.00 | -1.05% | 107,000 |
| Apr 14, 2026 | 1,922.00 | 1,974.00 | 1,887.00 | 1,910.00 | 1,910.00 | -0.52% | 96,300 |
| Apr 13, 2026 | 1,964.00 | 1,967.00 | 1,909.00 | 1,920.00 | 1,920.00 | -2.24% | 85,000 |
| Apr 10, 2026 | 1,951.00 | 1,983.00 | 1,951.00 | 1,964.00 | 1,964.00 | 0.72% | 48,600 |
| Apr 9, 2026 | 1,960.00 | 1,973.00 | 1,942.00 | 1,950.00 | 1,950.00 | -0.31% | 46,600 |
| Apr 8, 2026 | 1,960.00 | 1,964.00 | 1,938.00 | 1,956.00 | 1,956.00 | 1.56% | 60,200 |
| Apr 7, 2026 | 1,945.00 | 1,959.00 | 1,917.00 | 1,926.00 | 1,926.00 | -0.26% | 40,400 |
| Apr 6, 2026 | 1,929.00 | 1,934.00 | 1,921.00 | 1,931.00 | 1,931.00 | 0.84% | 31,600 |
| Apr 3, 2026 | 1,903.00 | 1,921.00 | 1,903.00 | 1,915.00 | 1,915.00 | 0.79% | 32,600 |
| Apr 2, 2026 | 1,910.00 | 1,945.00 | 1,897.00 | 1,900.00 | 1,900.00 | -0.26% | 51,900 |
| Apr 1, 2026 | 1,883.00 | 1,906.00 | 1,866.00 | 1,905.00 | 1,905.00 | 3.36% | 46,500 |
| Mar 31, 2026 | 1,837.00 | 1,865.00 | 1,827.00 | 1,843.00 | 1,843.00 | -0.05% | 59,300 |
| Mar 30, 2026 | 1,801.00 | 1,844.00 | 1,788.00 | 1,844.00 | 1,844.00 | -1.81% | 78,400 |
| Mar 27, 2026 | 1,880.00 | 1,885.00 | 1,861.00 | 1,878.00 | 1,878.00 | -0.05% | 55,100 |
| Mar 26, 2026 | 1,918.00 | 1,918.00 | 1,865.00 | 1,879.00 | 1,879.00 | -1.47% | 36,800 |
| Mar 25, 2026 | 1,900.00 | 1,923.00 | 1,900.00 | 1,907.00 | 1,907.00 | 1.71% | 74,500 |
| Mar 24, 2026 | 1,868.00 | 1,884.00 | 1,866.00 | 1,875.00 | 1,875.00 | 2.57% | 40,800 |
| Mar 23, 2026 | 1,868.00 | 1,868.00 | 1,826.00 | 1,828.00 | 1,828.00 | -4.19% | 65,900 |
| Mar 19, 2026 | 1,938.00 | 1,938.00 | 1,906.00 | 1,908.00 | 1,908.00 | -3.00% | 56,900 |
| Mar 18, 2026 | 1,930.00 | 1,967.00 | 1,930.00 | 1,967.00 | 1,967.00 | 1.97% | 39,200 |
| Mar 17, 2026 | 1,930.00 | 1,948.00 | 1,921.00 | 1,929.00 | 1,929.00 | -0.05% | 39,800 |
| Mar 16, 2026 | 1,931.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | -0.41% | 50,100 |
| Mar 13, 2026 | 1,921.00 | 1,957.00 | 1,921.00 | 1,938.00 | 1,938.00 | -0.87% | 60,300 |
| Mar 12, 2026 | 1,954.00 | 1,991.00 | 1,931.00 | 1,955.00 | 1,955.00 | 2.14% | 123,600 |
| Mar 11, 2026 | 2,020.00 | 2,020.00 | 1,914.00 | 1,914.00 | 1,914.00 | -3.96% | 113,900 |
| Mar 10, 2026 | 1,986.00 | 2,013.00 | 1,973.00 | 1,993.00 | 1,993.00 | 1.53% | 61,400 |
| Mar 9, 2026 | 1,925.00 | 1,966.00 | 1,912.00 | 1,963.00 | 1,963.00 | -2.58% | 84,800 |
| 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 |