Moriya Corporation 1798
TSE · Japan · Industrial Services
¥1,110.00+19.00 (+1.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,110.00 | +1.74% | ¥1,071.00 | ¥1,110.00 | ¥1,071.00 | 2.30K |
| 2026-10-01 | ¥1,091.00 | -0.82% | ¥1,100.00 | ¥1,100.00 | ¥1,091.00 | 300 |
| 2026-09-30 | ¥1,100.00 | 0.00% | ¥1,100.00 | ¥1,100.00 | ¥1,100.00 | 200 |
| 2026-09-29 | ¥1,100.00 | -2.74% | ¥1,110.00 | ¥1,110.00 | ¥1,100.00 |
| 300 |
| 2026-09-28 | ¥1,131.00 | -0.79% | ¥1,133.00 | ¥1,147.00 | ¥1,127.00 | 3.70K |
| 2026-09-25 | ¥1,140.00 | -0.87% | ¥1,135.00 | ¥1,141.00 | ¥1,111.00 | 3.70K |
| 2026-09-24 | ¥1,150.00 | +4.74% | ¥1,153.00 | ¥1,153.00 | ¥1,092.00 | 8.70K |
| 2026-09-18 | ¥1,098.00 | +0.64% | ¥1,091.00 | ¥1,098.00 | ¥1,091.00 | 300 |
| 2026-09-17 | ¥1,091.00 | +3.12% | ¥1,070.00 | ¥1,091.00 | ¥1,063.00 | 1.60K |
| 2026-09-16 | ¥1,058.00 | -0.84% | ¥1,069.00 | ¥1,069.00 | ¥1,058.00 | 300 |
| 2026-09-15 | ¥1,067.00 | +1.91% | ¥1,046.00 | ¥1,067.00 | ¥1,046.00 | 700 |
| 2026-09-14 | ¥1,047.00 | -0.29% | ¥1,050.00 | ¥1,060.00 | ¥1,047.00 | 700 |
| 2026-09-11 | ¥1,050.00 | -0.94% | ¥1,060.00 | ¥1,060.00 | ¥1,050.00 | 1.80K |
| 2026-09-10 | ¥1,060.00 | -0.93% | ¥1,075.00 | ¥1,075.00 | ¥1,053.00 | 1.30K |
| 2026-09-09 | ¥1,070.00 | +0.56% | ¥1,080.00 | ¥1,080.00 | ¥1,070.00 | 200 |
| 2026-09-08 | ¥1,064.00 | 0.00% | ¥1,064.00 | ¥1,079.00 | ¥1,064.00 | 2.00K |
| 2026-09-07 | ¥1,064.00 | -1.75% | ¥1,083.00 | ¥1,083.00 | ¥1,064.00 | 2.10K |
| 2026-09-04 | ¥1,083.00 | -1.55% | ¥1,100.00 | ¥1,100.00 | ¥1,083.00 | 3.50K |
| 2026-09-03 | ¥1,100.00 | 0.00% | ¥1,094.00 | ¥1,100.00 | ¥1,088.00 | 800 |
| 2026-09-02 | ¥1,100.00 | -2.31% | ¥1,130.00 | ¥1,130.00 | ¥1,082.00 | 4.80K |
| 2026-09-01 | ¥1,126.00 | +3.11% | ¥1,110.00 | ¥1,138.00 | ¥1,096.00 | 6.60K |
| 2026-08-31 | ¥1,092.00 | +1.49% | ¥1,080.00 | ¥1,092.00 | ¥1,078.00 | 4.10K |
| 2026-08-28 | ¥1,076.00 | +2.09% | ¥1,078.00 | ¥1,079.00 | ¥1,060.00 | 5.10K |
| 2026-08-27 | ¥1,054.00 | -1.40% | ¥1,087.00 | ¥1,091.00 | ¥1,053.00 | 6.60K |
| 2026-08-26 | ¥1,069.00 | +3.79% | ¥1,037.00 | ¥1,069.00 | ¥1,037.00 | 4.20K |
| 2026-08-25 | ¥1,030.00 | 0.00% | ¥1,026.00 | ¥1,039.00 | ¥1,026.00 | 2.30K |
| 2026-08-24 | ¥1,030.00 | +2.08% | ¥1,039.00 | ¥1,044.00 | ¥1,030.00 | 4.40K |
| 2026-08-21 | ¥1,009.00 | 0.00% | ¥1,009.00 | ¥1,018.00 | ¥1,009.00 | 2.80K |
| 2026-08-20 | ¥1,009.00 | +0.20% | ¥1,010.00 | ¥1,010.00 | ¥1,005.00 | 4.80K |
| 2026-08-19 | ¥1,007.00 | +0.40% | ¥1,003.00 | ¥1,008.00 | ¥1,003.00 | 1.60K |
| 2026-08-18 | ¥1,003.00 | +0.10% | ¥1,002.00 | ¥1,009.00 | ¥1,001.00 | 16.50K |
| 2026-08-17 | ¥1,002.00 | -0.89% | ¥1,011.00 | ¥1,016.00 | ¥1,000.00 | 12.20K |
| 2026-08-14 | ¥1,011.00 | +0.10% | ¥1,015.00 | ¥1,024.00 | ¥1,002.00 | 6.40K |
| 2026-08-13 | ¥1,010.00 | 0.00% | ¥1,008.00 | ¥1,018.00 | ¥1,000.00 | 7.70K |
| 2026-08-12 | ¥1,010.00 | 0.00% | ¥1,009.00 | ¥1,017.00 | ¥1,002.00 | 5.40K |
| 2026-08-10 | ¥1,010.00 | +0.40% | ¥1,010.00 | ¥1,010.00 | ¥998.00 | 15.10K |
| 2026-08-07 | ¥1,006.00 | -4.19% | ¥1,033.00 | ¥1,091.00 | ¥995.00 | 27.80K |
| 2026-08-06 | ¥1,050.00 | -0.19% | ¥1,055.00 | ¥1,070.00 | ¥1,050.00 | 4.20K |
| 2026-08-05 | ¥1,052.00 | +0.77% | ¥1,034.00 | ¥1,053.00 | ¥1,034.00 | 4.50K |
| 2026-08-04 | ¥1,044.00 | +0.38% | ¥1,047.00 | ¥1,047.00 | ¥1,021.00 | 12.40K |
| 2026-08-03 | ¥1,040.00 | 0.00% | ¥1,050.00 | ¥1,050.00 | ¥1,034.00 | 2.50K |
| 2026-07-31 | ¥1,040.00 | +0.97% | ¥1,032.00 | ¥1,048.00 | ¥1,032.00 | 3.00K |
| 2026-07-30 | ¥1,030.00 | -1.81% | ¥1,042.00 | ¥1,049.00 | ¥1,028.00 | 3.60K |
| 2026-07-29 | ¥1,049.00 | -1.04% | ¥1,060.00 | ¥1,060.00 | ¥1,042.00 | 2.60K |
| 2026-07-28 | ¥1,060.00 | -3.64% | ¥1,091.00 | ¥1,100.00 | ¥1,060.00 | 5.10K |
| 2026-07-27 | ¥1,100.00 | -0.90% | ¥1,108.00 | ¥1,115.00 | ¥1,100.00 | 1.00K |
| 2026-07-24 | ¥1,110.00 | +0.91% | ¥1,092.00 | ¥1,121.00 | ¥1,092.00 | 3.80K |
| 2026-07-23 | ¥1,100.00 | -0.81% | ¥1,079.00 | ¥1,120.00 | ¥1,079.00 | 6.80K |
| 2026-07-22 | ¥1,109.00 | +1.00% | ¥1,153.00 | ¥1,169.00 | ¥1,092.00 | 30.80K |
| 2026-07-21 | ¥1,098.00 | +2.81% | ¥1,064.00 | ¥1,100.00 | ¥1,064.00 | 7.60K |
| 2026-07-17 | ¥1,068.00 | -2.82% | ¥1,085.00 | ¥1,099.00 | ¥1,041.00 | 19.90K |
| 2026-07-16 | ¥1,099.00 | -6.15% | ¥1,165.00 | ¥1,170.00 | ¥1,000.00 | 38.20K |
| 2026-07-15 | ¥1,171.00 | +0.09% | ¥1,168.00 | ¥1,171.00 | ¥1,161.00 | 2.90K |
| 2026-07-14 | ¥1,170.00 | +0.52% | ¥1,162.00 | ¥1,180.00 | ¥1,162.00 | 2.20K |
| 2026-07-13 | ¥1,164.00 | -0.34% | ¥1,210.00 | ¥1,227.00 | ¥1,164.00 | 29.90K |
| 2026-07-10 | ¥1,168.00 | +2.37% | ¥1,138.00 | ¥1,168.00 | ¥1,130.00 | 6.80K |
| 2026-07-09 | ¥1,141.00 | +0.97% | ¥1,135.00 | ¥1,141.00 | ¥1,122.00 | 3.50K |
| 2026-07-08 | ¥1,130.00 | +2.45% | ¥1,113.00 | ¥1,130.00 | ¥1,107.00 | 3.60K |
| 2026-07-07 | ¥1,103.00 | -0.99% | ¥1,112.00 | ¥1,114.00 | ¥1,103.00 | 5.30K |
| 2026-07-06 | ¥1,114.00 | +0.45% | ¥1,103.00 | ¥1,130.00 | ¥1,103.00 | 1.90K |
| 2026-07-03 | ¥1,109.00 | +1.56% | ¥1,081.00 | ¥1,123.00 | ¥1,074.00 | 3.40K |
| 2026-07-02 | ¥1,092.00 | -1.71% | ¥1,124.00 | ¥1,124.00 | ¥1,071.00 | 8.80K |
| 2026-07-01 | ¥1,111.00 | -0.63% | ¥1,131.00 | ¥1,135.00 | ¥1,111.00 | 4.90K |
| 2026-06-30 | ¥1,118.00 | -1.93% | ¥1,149.00 | ¥1,159.00 | ¥1,110.00 | 11.40K |
| 2026-06-29 | ¥1,140.00 | +4.40% | ¥1,118.00 | ¥1,145.00 | ¥1,105.00 | 7.20K |
| 2026-06-26 | ¥1,092.00 | +3.41% | ¥1,086.00 | ¥1,093.00 | ¥1,079.00 | 2.40K |
| 2026-06-25 | ¥1,056.00 | +0.38% | ¥1,053.00 | ¥1,056.00 | ¥1,053.00 | 500 |
| 2026-06-24 | ¥1,052.00 | +0.96% | ¥1,065.00 | ¥1,092.00 | ¥1,048.00 | 3.90K |
| 2026-06-23 | ¥1,042.00 | +0.19% | ¥1,040.00 | ¥1,062.00 | ¥1,040.00 | 4.50K |
| 2026-06-22 | ¥1,040.00 | +2.06% | ¥1,040.00 | ¥1,040.00 | ¥1,003.00 | 6.00K |
| 2026-06-19 | ¥1,019.00 | -1.16% | ¥1,021.00 | ¥1,027.00 | ¥1,014.00 | 5.40K |
| 2026-06-18 | ¥1,031.00 | -0.87% | ¥1,040.00 | ¥1,040.00 | ¥1,020.00 | 2.20K |
| 2026-06-17 | ¥1,040.00 | +1.36% | ¥1,021.00 | ¥1,040.00 | ¥1,021.00 | 1.90K |
| 2026-06-16 | ¥1,026.00 | -0.77% | ¥1,034.00 | ¥1,039.00 | ¥1,026.00 | 500 |
| 2026-06-15 | ¥1,034.00 | +1.67% | ¥1,013.00 | ¥1,050.00 | ¥1,005.00 | 3.70K |
| 2026-06-12 | ¥1,017.00 | +0.79% | ¥1,008.00 | ¥1,020.00 | ¥1,008.00 | 1.60K |
| 2026-06-11 | ¥1,009.00 | +0.20% | ¥1,000.00 | ¥1,009.00 | ¥998.00 | 4.70K |
| 2026-06-10 | ¥1,007.00 | -1.18% | ¥1,007.00 | ¥1,007.00 | ¥1,000.00 | 1.20K |
| 2026-06-09 | ¥1,019.00 | +1.90% | ¥998.00 | ¥1,030.00 | ¥997.00 | 2.20K |
| 2026-06-08 | ¥1,000.00 | -2.34% | ¥1,001.00 | ¥1,009.00 | ¥1,000.00 | 1.00K |
| 2026-06-05 | ¥1,024.00 | +1.89% | ¥988.00 | ¥1,025.00 | ¥988.00 | 6.20K |
| 2026-06-04 | ¥1,005.00 | +2.03% | ¥972.00 | ¥1,005.00 | ¥972.00 | 2.50K |
| 2026-06-03 | ¥985.00 | -0.40% | ¥974.00 | ¥1,006.00 | ¥974.00 | 7.70K |
| 2026-06-02 | ¥989.00 | +0.30% | ¥991.00 | ¥991.00 | ¥965.00 | 7.40K |
| 2026-06-01 | ¥986.00 | -2.86% | ¥1,025.00 | ¥1,025.00 | ¥980.00 | 8.30K |
| 2026-05-29 | ¥1,015.00 | 0.00% | ¥1,002.00 | ¥1,024.00 | ¥1,002.00 | 4.90K |
| 2026-05-28 | ¥1,015.00 | +1.00% | ¥1,000.00 | ¥1,015.00 | ¥985.00 | 8.90K |
| 2026-05-27 | ¥1,005.00 | -0.59% | ¥1,011.00 | ¥1,011.00 | ¥992.00 | 6.30K |
| 2026-05-26 | ¥1,011.00 | -0.69% | ¥1,016.00 | ¥1,016.00 | ¥1,003.00 | 6.90K |
| 2026-05-25 | ¥1,018.00 | +0.89% | ¥1,010.00 | ¥1,018.00 | ¥1,000.00 | 9.10K |