Morito Co., Ltd. 9837
TSE · Japan · Kurzlebige Konsumgüter
¥1.810,00-20,00 (-1,09 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.810,00 | -1,09 % | ¥1.830,00 | ¥1.830,00 | ¥1.810,00 | 53,70K |
| 2026-10-01 | ¥1.830,00 | +0,60 % | ¥1.813,00 | ¥1.835,00 | ¥1.803,00 | 50,50K |
| 2026-09-30 | ¥1.819,00 | +0,94 % | ¥1.802,00 | ¥1.822,00 | ¥1.798,00 | 38,10K |
| 2026-09-29 | ¥1.802,00 | -1,04 % | ¥1.820,00 | ¥1.820,00 | ¥1.802,00 | 59,70K |
| 2026-09-28 | ¥1.821,00 | -0,82 % | ¥1.849,00 | ¥1.859,00 | ¥1.821,00 | 73,80K |
| 2026-09-25 | ¥1.836,00 | +1,89 % | ¥1.801,00 | ¥1.836,00 | ¥1.801,00 | 70,50K |
| 2026-09-24 | ¥1.802,00 | +0,50 % | ¥1.793,00 | ¥1.804,00 | ¥1.787,00 | 42,00K |
| 2026-09-18 | ¥1.793,00 | -0,88 % | ¥1.809,00 | ¥1.809,00 | ¥1.793,00 | 50,80K |
| 2026-09-17 | ¥1.809,00 | +0,95 % | ¥1.792,00 | ¥1.810,00 | ¥1.792,00 | 36,30K |
| 2026-09-16 | ¥1.792,00 | +0,06 % | ¥1.791,00 | ¥1.812,00 | ¥1.791,00 | 29,00K |
| 2026-09-15 | ¥1.791,00 | -0,22 % | ¥1.795,00 | ¥1.802,00 | ¥1.787,00 | 32,10K |
| 2026-09-14 | ¥1.795,00 | +1,07 % | ¥1.770,00 | ¥1.796,00 | ¥1.770,00 | 46,30K |
| 2026-09-11 | ¥1.776,00 | +0,06 % | ¥1.750,00 | ¥1.776,00 | ¥1.750,00 | 44,60K |
| 2026-09-10 | ¥1.775,00 | +0,51 % | ¥1.763,00 | ¥1.775,00 | ¥1.751,00 | 24,40K |
| 2026-09-09 | ¥1.766,00 | +0,28 % | ¥1.761,00 | ¥1.772,00 | ¥1.751,00 | 53,00K |
| 2026-09-08 | ¥1.761,00 | -1,34 % | ¥1.784,00 | ¥1.784,00 | ¥1.761,00 | 40,30K |
| 2026-09-07 | ¥1.785,00 | -0,28 % | ¥1.783,00 | ¥1.793,00 | ¥1.779,00 | 47,50K |
| 2026-09-04 | ¥1.790,00 | -0,56 % | ¥1.795,00 | ¥1.800,00 | ¥1.777,00 | 88,80K |
| 2026-09-03 | ¥1.800,00 | -0,50 % | ¥1.807,00 | ¥1.812,00 | ¥1.793,00 | 44,90K |
| 2026-09-02 | ¥1.809,00 | -1,74 % | ¥1.853,00 | ¥1.853,00 | ¥1.809,00 | 68,90K |
| 2026-09-01 | ¥1.841,00 | -0,11 % | ¥1.816,00 | ¥1.853,00 | ¥1.813,00 | 66,00K |
| 2026-08-31 | ¥1.843,00 | +1,26 % | ¥1.814,00 | ¥1.845,00 | ¥1.810,00 | 82,30K |
| 2026-08-28 | ¥1.820,00 | +0,22 % | ¥1.820,00 | ¥1.826,00 | ¥1.810,00 | 45,70K |
| 2026-08-27 | ¥1.816,00 | +0,33 % | ¥1.810,00 | ¥1.827,00 | ¥1.804,00 | 28,30K |
| 2026-08-26 | ¥1.810,00 | -1,04 % | ¥1.836,00 | ¥1.838,00 | ¥1.810,00 | 41,80K |
| 2026-08-25 | ¥1.829,00 | -0,44 % | ¥1.837,00 | ¥1.845,00 | ¥1.828,00 | 33,90K |
| 2026-08-24 | ¥1.837,00 | +0,77 % | ¥1.825,00 | ¥1.840,00 | ¥1.819,00 | 37,70K |
| 2026-08-21 | ¥1.823,00 | -0,55 % | ¥1.833,00 | ¥1.833,00 | ¥1.819,00 | 32,60K |
| 2026-08-20 | ¥1.833,00 | +0,05 % | ¥1.832,00 | ¥1.842,00 | ¥1.816,00 | 44,30K |
| 2026-08-19 | ¥1.832,00 | -1,61 % | ¥1.862,00 | ¥1.863,00 | ¥1.828,00 | 49,20K |
| 2026-08-18 | ¥1.862,00 | +0,11 % | ¥1.856,00 | ¥1.880,00 | ¥1.848,00 | 53,70K |
| 2026-08-17 | ¥1.860,00 | -0,32 % | ¥1.866,00 | ¥1.870,00 | ¥1.850,00 | 39,90K |
| 2026-08-14 | ¥1.866,00 | +2,36 % | ¥1.812,00 | ¥1.866,00 | ¥1.812,00 | 64,20K |
| 2026-08-13 | ¥1.823,00 | +0,50 % | ¥1.815,00 | ¥1.823,00 | ¥1.805,00 | 51,30K |
| 2026-08-12 | ¥1.814,00 | -0,33 % | ¥1.817,00 | ¥1.817,00 | ¥1.803,00 | 35,60K |
| 2026-08-10 | ¥1.820,00 | +0,11 % | ¥1.819,00 | ¥1.830,00 | ¥1.810,00 | 40,70K |
| 2026-08-07 | ¥1.818,00 | +0,33 % | ¥1.812,00 | ¥1.824,00 | ¥1.809,00 | 34,30K |
| 2026-08-06 | ¥1.812,00 | +0,39 % | ¥1.803,00 | ¥1.818,00 | ¥1.797,00 | 27,00K |
| 2026-08-05 | ¥1.805,00 | +1,01 % | ¥1.792,00 | ¥1.807,00 | ¥1.790,00 | 45,40K |
| 2026-08-04 | ¥1.787,00 | -0,11 % | ¥1.792,00 | ¥1.798,00 | ¥1.780,00 | 37,10K |
| 2026-08-03 | ¥1.789,00 | -0,78 % | ¥1.809,00 | ¥1.809,00 | ¥1.769,00 | 70,20K |
| 2026-07-31 | ¥1.803,00 | +0,61 % | ¥1.797,00 | ¥1.818,00 | ¥1.795,00 | 52,40K |
| 2026-07-30 | ¥1.792,00 | -0,55 % | ¥1.795,00 | ¥1.819,00 | ¥1.781,00 | 191,00K |
| 2026-07-29 | ¥1.802,00 | +0,39 % | ¥1.812,00 | ¥1.823,00 | ¥1.792,00 | 71,20K |
| 2026-07-28 | ¥1.795,00 | -1,64 % | ¥1.834,00 | ¥1.834,00 | ¥1.791,00 | 100,40K |
| 2026-07-27 | ¥1.825,00 | +1,84 % | ¥1.809,00 | ¥1.836,00 | ¥1.809,00 | 42,20K |
| 2026-07-24 | ¥1.792,00 | -1,10 % | ¥1.808,00 | ¥1.808,00 | ¥1.789,00 | 35,30K |
| 2026-07-23 | ¥1.812,00 | +0,33 % | ¥1.810,00 | ¥1.820,00 | ¥1.809,00 | 18,80K |
| 2026-07-22 | ¥1.806,00 | +0,06 % | ¥1.808,00 | ¥1.816,00 | ¥1.800,00 | 39,70K |
| 2026-07-21 | ¥1.805,00 | +0,84 % | ¥1.804,00 | ¥1.819,00 | ¥1.801,00 | 51,30K |
| 2026-07-17 | ¥1.790,00 | -0,44 % | ¥1.808,00 | ¥1.816,00 | ¥1.784,00 | 68,20K |
| 2026-07-16 | ¥1.798,00 | -0,22 % | ¥1.802,00 | ¥1.821,00 | ¥1.798,00 | 63,00K |
| 2026-07-15 | ¥1.802,00 | -2,59 % | ¥1.834,00 | ¥1.845,00 | ¥1.796,00 | 132,40K |
| 2026-07-14 | ¥1.850,00 | +4,70 % | ¥1.791,00 | ¥1.939,00 | ¥1.768,00 | 275,50K |
| 2026-07-13 | ¥1.767,00 | -0,34 % | ¥1.790,00 | ¥1.792,00 | ¥1.764,00 | 44,40K |
| 2026-07-10 | ¥1.773,00 | +0,06 % | ¥1.789,00 | ¥1.789,00 | ¥1.770,00 | 49,40K |
| 2026-07-09 | ¥1.772,00 | -1,06 % | ¥1.791,00 | ¥1.792,00 | ¥1.771,00 | 60,00K |
| 2026-07-08 | ¥1.791,00 | +0,62 % | ¥1.780,00 | ¥1.797,00 | ¥1.778,00 | 38,20K |
| 2026-07-07 | ¥1.780,00 | -2,25 % | ¥1.821,00 | ¥1.821,00 | ¥1.780,00 | 47,50K |
| 2026-07-06 | ¥1.821,00 | +1,34 % | ¥1.809,00 | ¥1.830,00 | ¥1.803,00 | 49,40K |
| 2026-07-03 | ¥1.797,00 | +0,67 % | ¥1.788,00 | ¥1.800,00 | ¥1.776,00 | 44,10K |
| 2026-07-02 | ¥1.785,00 | +0,68 % | ¥1.778,00 | ¥1.800,00 | ¥1.774,00 | 51,40K |
| 2026-07-01 | ¥1.773,00 | +0,74 % | ¥1.773,00 | ¥1.777,00 | ¥1.758,00 | 41,00K |
| 2026-06-30 | ¥1.760,00 | -0,62 % | ¥1.785,00 | ¥1.785,00 | ¥1.755,00 | 55,10K |
| 2026-06-29 | ¥1.771,00 | +0,85 % | ¥1.766,00 | ¥1.782,00 | ¥1.759,00 | 52,60K |
| 2026-06-26 | ¥1.756,00 | +0,11 % | ¥1.754,00 | ¥1.769,00 | ¥1.750,00 | 38,50K |
| 2026-06-25 | ¥1.754,00 | +0,40 % | ¥1.750,00 | ¥1.765,00 | ¥1.750,00 | 40,10K |
| 2026-06-24 | ¥1.747,00 | -0,17 % | ¥1.758,00 | ¥1.761,00 | ¥1.747,00 | 34,80K |
| 2026-06-23 | ¥1.750,00 | -0,74 % | ¥1.763,00 | ¥1.768,00 | ¥1.748,00 | 41,40K |
| 2026-06-22 | ¥1.763,00 | -1,12 % | ¥1.783,00 | ¥1.783,00 | ¥1.750,00 | 35,80K |
| 2026-06-19 | ¥1.783,00 | +1,42 % | ¥1.758,00 | ¥1.783,00 | ¥1.758,00 | 54,50K |
| 2026-06-18 | ¥1.758,00 | +0,57 % | ¥1.751,00 | ¥1.778,00 | ¥1.751,00 | 43,10K |
| 2026-06-17 | ¥1.748,00 | +0,63 % | ¥1.737,00 | ¥1.769,00 | ¥1.737,00 | 37,90K |
| 2026-06-16 | ¥1.737,00 | -1,19 % | ¥1.757,00 | ¥1.757,00 | ¥1.729,00 | 29,70K |
| 2026-06-15 | ¥1.758,00 | -0,23 % | ¥1.765,00 | ¥1.781,00 | ¥1.758,00 | 44,40K |
| 2026-06-12 | ¥1.762,00 | +0,80 % | ¥1.758,00 | ¥1.770,00 | ¥1.753,00 | 59,20K |
| 2026-06-11 | ¥1.748,00 | +0,58 % | ¥1.747,00 | ¥1.750,00 | ¥1.720,00 | 44,70K |
| 2026-06-10 | ¥1.738,00 | -0,63 % | ¥1.749,00 | ¥1.760,00 | ¥1.729,00 | 48,40K |
| 2026-06-09 | ¥1.749,00 | -0,34 % | ¥1.766,00 | ¥1.782,00 | ¥1.737,00 | 39,80K |
| 2026-06-08 | ¥1.755,00 | -0,90 % | ¥1.731,00 | ¥1.760,00 | ¥1.731,00 | 55,50K |
| 2026-06-05 | ¥1.771,00 | +1,90 % | ¥1.738,00 | ¥1.783,00 | ¥1.738,00 | 47,60K |
| 2026-06-04 | ¥1.738,00 | -1,47 % | ¥1.747,00 | ¥1.753,00 | ¥1.730,00 | 43,20K |
| 2026-06-03 | ¥1.764,00 | +0,11 % | ¥1.762,00 | ¥1.778,00 | ¥1.752,00 | 54,60K |
| 2026-06-02 | ¥1.762,00 | +0,46 % | ¥1.754,00 | ¥1.767,00 | ¥1.723,00 | 75,30K |
| 2026-06-01 | ¥1.754,00 | +0,34 % | ¥1.756,00 | ¥1.773,00 | ¥1.743,00 | 94,50K |
| 2026-05-29 | ¥1.748,00 | -1,74 % | ¥1.752,00 | ¥1.765,00 | ¥1.748,00 | 72,90K |
| 2026-05-28 | ¥1.779,00 | -1,17 % | ¥1.762,00 | ¥1.789,00 | ¥1.755,00 | 122,50K |
| 2026-05-27 | ¥1.800,00 | -0,44 % | ¥1.804,00 | ¥1.821,00 | ¥1.790,00 | 159,80K |
| 2026-05-26 | ¥1.808,00 | -0,55 % | ¥1.813,00 | ¥1.823,00 | ¥1.790,00 | 67,70K |
| 2026-05-25 | ¥1.818,00 | -0,22 % | ¥1.823,00 | ¥1.832,00 | ¥1.806,00 | 84,10K |