Mori-Gumi Co., Ltd. 1853
TSE · Japan · Industrial Services
¥320.00-3.00 (-0.93%)
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 | ¥320.00 | -0.93% | ¥323.00 | ¥323.00 | ¥320.00 | 10.80K |
| 2026-10-01 | ¥323.00 | -0.92% | ¥327.00 | ¥327.00 | ¥319.00 | 110.60K |
| 2026-09-30 | ¥326.00 | +0.31% | ¥326.00 | ¥327.00 | ¥325.00 | 9.70K |
| 2026-09-29 | ¥325.00 | -0.61% | ¥326.00 | ¥327.00 | ¥324.00 | 9.80K |
| 2026-09-28 | ¥327.00 | +0.31% | ¥326.00 | ¥327.00 | ¥325.00 | 5.90K |
| 2026-09-25 | ¥326.00 | 0.00% | ¥326.00 | ¥329.00 | ¥324.00 | 48.30K |
| 2026-09-24 | ¥326.00 | 0.00% | ¥326.00 | ¥326.00 | ¥324.00 | 19.10K |
| 2026-09-18 | ¥326.00 | +0.93% | ¥324.00 | ¥328.00 | ¥324.00 | 22.80K |
| 2026-09-17 | ¥323.00 | +0.31% | ¥322.00 | ¥324.00 | ¥322.00 | 15.20K |
| 2026-09-16 | ¥322.00 | -0.62% | ¥324.00 | ¥324.00 | ¥322.00 | 26.10K |
| 2026-09-15 | ¥324.00 | +0.31% | ¥323.00 | ¥324.00 | ¥322.00 | 6.90K |
| 2026-09-14 | ¥323.00 | +0.62% | ¥322.00 | ¥323.00 | ¥320.00 | 31.30K |
| 2026-09-11 | ¥321.00 | -0.62% | ¥322.00 | ¥323.00 | ¥321.00 | 14.10K |
| 2026-09-10 | ¥323.00 | 0.00% | ¥323.00 | ¥323.00 | ¥322.00 | 15.40K |
| 2026-09-09 | ¥323.00 | -0.62% | ¥326.00 | ¥326.00 | ¥323.00 | 18.80K |
| 2026-09-08 | ¥325.00 | -0.31% | ¥326.00 | ¥328.00 | ¥324.00 | 12.50K |
| 2026-09-07 | ¥326.00 | 0.00% | ¥326.00 | ¥326.00 | ¥325.00 | 10.20K |
| 2026-09-04 | ¥326.00 | 0.00% | ¥326.00 | ¥326.00 | ¥325.00 | 18.60K |
| 2026-09-03 | ¥326.00 | -0.61% | ¥327.00 | ¥328.00 | ¥325.00 | 29.00K |
| 2026-09-02 | ¥328.00 | -0.30% | ¥329.00 | ¥329.00 | ¥326.00 | 17.10K |
| 2026-09-01 | ¥329.00 | +0.30% | ¥328.00 | ¥330.00 | ¥327.00 | 15.60K |
| 2026-08-31 | ¥328.00 | -0.91% | ¥331.00 | ¥331.00 | ¥328.00 | 16.40K |
| 2026-08-28 | ¥331.00 | 0.00% | ¥331.00 | ¥331.00 | ¥330.00 | 7.10K |
| 2026-08-27 | ¥331.00 | -0.30% | ¥332.00 | ¥332.00 | ¥330.00 | 20.90K |
| 2026-08-26 | ¥332.00 | -0.30% | ¥333.00 | ¥334.00 | ¥331.00 | 14.30K |
| 2026-08-25 | ¥333.00 | -0.30% | ¥337.00 | ¥337.00 | ¥331.00 | 41.20K |
| 2026-08-24 | ¥334.00 | +0.30% | ¥333.00 | ¥334.00 | ¥332.00 | 23.90K |
| 2026-08-21 | ¥333.00 | +0.60% | ¥331.00 | ¥333.00 | ¥330.00 | 10.50K |
| 2026-08-20 | ¥331.00 | 0.00% | ¥332.00 | ¥332.00 | ¥330.00 | 18.20K |
| 2026-08-19 | ¥331.00 | -0.60% | ¥332.00 | ¥333.00 | ¥330.00 | 9.90K |
| 2026-08-18 | ¥333.00 | 0.00% | ¥334.00 | ¥336.00 | ¥333.00 | 37.80K |
| 2026-08-17 | ¥333.00 | +0.60% | ¥332.00 | ¥334.00 | ¥332.00 | 15.30K |
| 2026-08-14 | ¥331.00 | 0.00% | ¥332.00 | ¥333.00 | ¥330.00 | 10.90K |
| 2026-08-13 | ¥331.00 | -0.60% | ¥332.00 | ¥333.00 | ¥330.00 | 17.30K |
| 2026-08-12 | ¥333.00 | 0.00% | ¥334.00 | ¥334.00 | ¥332.00 | 13.00K |
| 2026-08-10 | ¥333.00 | -1.48% | ¥338.00 | ¥338.00 | ¥333.00 | 16.50K |
| 2026-08-07 | ¥338.00 | +1.81% | ¥333.00 | ¥338.00 | ¥329.00 | 61.50K |
| 2026-08-06 | ¥332.00 | +0.61% | ¥328.00 | ¥332.00 | ¥328.00 | 18.50K |
| 2026-08-05 | ¥330.00 | 0.00% | ¥330.00 | ¥331.00 | ¥329.00 | 4.10K |
| 2026-08-04 | ¥330.00 | +0.61% | ¥328.00 | ¥330.00 | ¥328.00 | 3.50K |
| 2026-08-03 | ¥328.00 | -0.91% | ¥332.00 | ¥332.00 | ¥327.00 | 18.10K |
| 2026-07-31 | ¥331.00 | -0.30% | ¥331.00 | ¥332.00 | ¥327.00 | 12.40K |
| 2026-07-30 | ¥332.00 | +0.30% | ¥326.00 | ¥332.00 | ¥326.00 | 30.80K |
| 2026-07-29 | ¥331.00 | -1.19% | ¥334.00 | ¥334.00 | ¥326.00 | 100.60K |
| 2026-07-28 | ¥335.00 | +0.30% | ¥331.00 | ¥335.00 | ¥325.00 | 136.30K |
| 2026-07-27 | ¥334.00 | +2.77% | ¥334.00 | ¥335.00 | ¥328.00 | 143.80K |
| 2026-07-24 | ¥325.00 | -0.61% | ¥324.00 | ¥326.00 | ¥322.00 | 70.10K |
| 2026-07-23 | ¥327.00 | +0.62% | ¥325.00 | ¥327.00 | ¥323.00 | 42.60K |
| 2026-07-22 | ¥325.00 | +0.31% | ¥325.00 | ¥326.00 | ¥324.00 | 11.90K |
| 2026-07-21 | ¥324.00 | 0.00% | ¥326.00 | ¥326.00 | ¥324.00 | 11.60K |
| 2026-07-17 | ¥324.00 | 0.00% | ¥325.00 | ¥326.00 | ¥323.00 | 8.50K |
| 2026-07-16 | ¥324.00 | -0.61% | ¥326.00 | ¥326.00 | ¥323.00 | 32.20K |
| 2026-07-15 | ¥326.00 | +0.31% | ¥325.00 | ¥328.00 | ¥325.00 | 25.00K |
| 2026-07-14 | ¥325.00 | +0.62% | ¥323.00 | ¥327.00 | ¥323.00 | 20.90K |
| 2026-07-13 | ¥323.00 | -0.92% | ¥326.00 | ¥328.00 | ¥320.00 | 49.50K |
| 2026-07-10 | ¥326.00 | +0.31% | ¥325.00 | ¥326.00 | ¥324.00 | 6.30K |
| 2026-07-09 | ¥325.00 | -0.31% | ¥326.00 | ¥327.00 | ¥325.00 | 19.10K |
| 2026-07-08 | ¥326.00 | +0.31% | ¥325.00 | ¥327.00 | ¥325.00 | 7.90K |
| 2026-07-07 | ¥325.00 | 0.00% | ¥325.00 | ¥326.00 | ¥323.00 | 19.80K |
| 2026-07-06 | ¥325.00 | +0.31% | ¥323.00 | ¥325.00 | ¥323.00 | 8.70K |
| 2026-07-03 | ¥324.00 | +0.31% | ¥323.00 | ¥324.00 | ¥322.00 | 6.40K |
| 2026-07-02 | ¥323.00 | +0.62% | ¥321.00 | ¥323.00 | ¥319.00 | 33.10K |
| 2026-07-01 | ¥321.00 | -0.62% | ¥324.00 | ¥324.00 | ¥320.00 | 24.70K |
| 2026-06-30 | ¥323.00 | -0.62% | ¥324.00 | ¥324.00 | ¥323.00 | 2.20K |
| 2026-06-29 | ¥325.00 | +0.62% | ¥323.00 | ¥327.00 | ¥321.00 | 21.60K |
| 2026-06-26 | ¥323.00 | 0.00% | ¥320.00 | ¥326.00 | ¥319.00 | 47.70K |
| 2026-06-25 | ¥323.00 | -1.82% | ¥321.00 | ¥323.00 | ¥316.00 | 109.60K |
| 2026-06-24 | ¥329.00 | +1.86% | ¥324.00 | ¥329.00 | ¥323.00 | 53.30K |
| 2026-06-23 | ¥323.00 | +0.94% | ¥323.00 | ¥324.00 | ¥321.00 | 32.90K |
| 2026-06-22 | ¥320.00 | +0.31% | ¥320.00 | ¥321.00 | ¥317.00 | 19.50K |
| 2026-06-19 | ¥319.00 | +0.63% | ¥320.00 | ¥320.00 | ¥317.00 | 12.30K |
| 2026-06-18 | ¥317.00 | -0.63% | ¥319.00 | ¥320.00 | ¥313.00 | 46.60K |
| 2026-06-17 | ¥319.00 | +1.27% | ¥315.00 | ¥319.00 | ¥315.00 | 20.40K |
| 2026-06-16 | ¥315.00 | -0.63% | ¥315.00 | ¥315.00 | ¥314.00 | 14.00K |
| 2026-06-15 | ¥317.00 | +1.28% | ¥313.00 | ¥317.00 | ¥313.00 | 26.60K |
| 2026-06-12 | ¥313.00 | 0.00% | ¥312.00 | ¥315.00 | ¥312.00 | 26.80K |
| 2026-06-11 | ¥313.00 | -0.32% | ¥314.00 | ¥314.00 | ¥311.00 | 43.10K |
| 2026-06-10 | ¥314.00 | 0.00% | ¥314.00 | ¥316.00 | ¥313.00 | 31.20K |
| 2026-06-09 | ¥314.00 | +0.32% | ¥313.00 | ¥316.00 | ¥312.00 | 32.60K |
| 2026-06-08 | ¥313.00 | -0.63% | ¥313.00 | ¥315.00 | ¥311.00 | 42.40K |
| 2026-06-05 | ¥315.00 | +1.29% | ¥311.00 | ¥317.00 | ¥307.00 | 68.60K |
| 2026-06-04 | ¥311.00 | -0.32% | ¥312.00 | ¥313.00 | ¥310.00 | 28.00K |
| 2026-06-03 | ¥312.00 | +0.97% | ¥309.00 | ¥313.00 | ¥309.00 | 28.80K |
| 2026-06-02 | ¥309.00 | -0.96% | ¥310.00 | ¥311.00 | ¥308.00 | 43.60K |
| 2026-06-01 | ¥312.00 | -0.95% | ¥318.00 | ¥318.00 | ¥308.00 | 118.70K |
| 2026-05-29 | ¥315.00 | -0.32% | ¥316.00 | ¥316.00 | ¥313.00 | 48.30K |
| 2026-05-28 | ¥316.00 | +0.32% | ¥314.00 | ¥316.00 | ¥314.00 | 32.30K |
| 2026-05-27 | ¥315.00 | +0.96% | ¥313.00 | ¥315.00 | ¥313.00 | 37.20K |
| 2026-05-26 | ¥312.00 | -0.32% | ¥312.00 | ¥314.00 | ¥311.00 | 35.70K |
| 2026-05-25 | ¥313.00 | -0.95% | ¥317.00 | ¥319.00 | ¥311.00 | 115.10K |