Morozoff Limited 2217
TSE · Japan · Consumer Non-Durables
¥1,459.00-7.00 (-0.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,466.00 | -1.74% | ¥1,480.00 | ¥1,482.00 | ¥1,466.00 | 66.10K |
| 2026-09-30 | ¥1,492.00 | +0.67% | ¥1,482.00 | ¥1,492.00 | ¥1,480.00 | 29.20K |
| 2026-09-29 | ¥1,482.00 | -1.79% | ¥1,493.00 | ¥1,493.00 | ¥1,482.00 | 38.80K |
| 2026-09-28 | ¥1,509.00 | +0.73% | ¥1,500.00 | ¥1,509.00 | ¥1,491.00 |
| 29.60K |
| 2026-09-25 | ¥1,498.00 | +0.07% | ¥1,497.00 | ¥1,498.00 | ¥1,493.00 | 25.00K |
| 2026-09-24 | ¥1,497.00 | +0.40% | ¥1,491.00 | ¥1,497.00 | ¥1,488.00 | 28.80K |
| 2026-09-18 | ¥1,491.00 | +0.13% | ¥1,487.00 | ¥1,492.00 | ¥1,486.00 | 39.50K |
| 2026-09-17 | ¥1,489.00 | +0.40% | ¥1,480.00 | ¥1,492.00 | ¥1,480.00 | 23.10K |
| 2026-09-16 | ¥1,483.00 | -0.07% | ¥1,485.00 | ¥1,489.00 | ¥1,480.00 | 19.00K |
| 2026-09-15 | ¥1,484.00 | +0.07% | ¥1,486.00 | ¥1,493.00 | ¥1,481.00 | 28.30K |
| 2026-09-14 | ¥1,483.00 | +0.34% | ¥1,476.00 | ¥1,484.00 | ¥1,476.00 | 22.00K |
| 2026-09-11 | ¥1,478.00 | -0.34% | ¥1,481.00 | ¥1,488.00 | ¥1,478.00 | 39.70K |
| 2026-09-10 | ¥1,483.00 | -0.13% | ¥1,484.00 | ¥1,487.00 | ¥1,480.00 | 31.00K |
| 2026-09-09 | ¥1,485.00 | -0.20% | ¥1,488.00 | ¥1,493.00 | ¥1,484.00 | 20.20K |
| 2026-09-08 | ¥1,488.00 | -0.20% | ¥1,490.00 | ¥1,492.00 | ¥1,485.00 | 20.50K |
| 2026-09-07 | ¥1,491.00 | -0.33% | ¥1,496.00 | ¥1,498.00 | ¥1,489.00 | 19.10K |
| 2026-09-04 | ¥1,496.00 | +0.67% | ¥1,485.00 | ¥1,496.00 | ¥1,480.00 | 26.10K |
| 2026-09-03 | ¥1,486.00 | +0.68% | ¥1,481.00 | ¥1,489.00 | ¥1,481.00 | 30.60K |
| 2026-09-02 | ¥1,476.00 | -1.67% | ¥1,500.00 | ¥1,500.00 | ¥1,476.00 | 108.10K |
| 2026-09-01 | ¥1,501.00 | -0.66% | ¥1,512.00 | ¥1,512.00 | ¥1,501.00 | 26.10K |
| 2026-08-31 | ¥1,511.00 | +0.07% | ¥1,510.00 | ¥1,520.00 | ¥1,502.00 | 18.80K |
| 2026-08-28 | ¥1,510.00 | -0.46% | ¥1,510.00 | ¥1,518.00 | ¥1,507.00 | 29.90K |
| 2026-08-27 | ¥1,517.00 | +0.07% | ¥1,516.00 | ¥1,525.00 | ¥1,510.00 | 21.90K |
| 2026-08-26 | ¥1,516.00 | +0.07% | ¥1,516.00 | ¥1,523.00 | ¥1,510.00 | 20.90K |
| 2026-08-25 | ¥1,515.00 | +0.07% | ¥1,514.00 | ¥1,526.00 | ¥1,511.00 | 21.30K |
| 2026-08-24 | ¥1,514.00 | 0.00% | ¥1,515.00 | ¥1,522.00 | ¥1,509.00 | 15.60K |
| 2026-08-21 | ¥1,514.00 | +0.33% | ¥1,512.00 | ¥1,520.00 | ¥1,509.00 | 23.00K |
| 2026-08-20 | ¥1,509.00 | +0.53% | ¥1,501.00 | ¥1,514.00 | ¥1,501.00 | 17.60K |
| 2026-08-19 | ¥1,501.00 | -0.20% | ¥1,504.00 | ¥1,508.00 | ¥1,495.00 | 38.70K |
| 2026-08-18 | ¥1,504.00 | -0.07% | ¥1,509.00 | ¥1,517.00 | ¥1,501.00 | 18.40K |
| 2026-08-17 | ¥1,505.00 | -1.31% | ¥1,525.00 | ¥1,526.00 | ¥1,505.00 | 32.60K |
| 2026-08-14 | ¥1,525.00 | +0.86% | ¥1,512.00 | ¥1,530.00 | ¥1,507.00 | 37.30K |
| 2026-08-13 | ¥1,512.00 | +1.00% | ¥1,502.00 | ¥1,514.00 | ¥1,497.00 | 27.90K |
| 2026-08-12 | ¥1,497.00 | +0.07% | ¥1,500.00 | ¥1,500.00 | ¥1,492.00 | 30.50K |
| 2026-08-10 | ¥1,496.00 | -0.07% | ¥1,500.00 | ¥1,503.00 | ¥1,495.00 | 26.30K |
| 2026-08-07 | ¥1,497.00 | +0.47% | ¥1,490.00 | ¥1,503.00 | ¥1,490.00 | 26.50K |
| 2026-08-06 | ¥1,490.00 | +0.54% | ¥1,482.00 | ¥1,495.00 | ¥1,482.00 | 26.00K |
| 2026-08-05 | ¥1,482.00 | -0.20% | ¥1,485.00 | ¥1,488.00 | ¥1,480.00 | 21.80K |
| 2026-08-04 | ¥1,485.00 | -1.00% | ¥1,505.00 | ¥1,505.00 | ¥1,483.00 | 27.70K |
| 2026-08-03 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,507.00 | ¥1,500.00 | 22.50K |
| 2026-07-31 | ¥1,500.00 | -1.64% | ¥1,525.00 | ¥1,528.00 | ¥1,500.00 | 40.30K |
| 2026-07-30 | ¥1,525.00 | -5.92% | ¥1,535.00 | ¥1,547.00 | ¥1,525.00 | 100.00K |
| 2026-07-29 | ¥1,621.00 | +1.00% | ¥1,617.00 | ¥1,621.00 | ¥1,608.00 | 62.80K |
| 2026-07-28 | ¥1,605.00 | -0.31% | ¥1,607.00 | ¥1,612.00 | ¥1,603.00 | 39.00K |
| 2026-07-27 | ¥1,610.00 | +0.44% | ¥1,612.00 | ¥1,620.00 | ¥1,606.00 | 28.00K |
| 2026-07-24 | ¥1,603.00 | +0.31% | ¥1,597.00 | ¥1,605.00 | ¥1,590.00 | 22.90K |
| 2026-07-23 | ¥1,598.00 | +0.19% | ¥1,593.00 | ¥1,601.00 | ¥1,588.00 | 19.80K |
| 2026-07-22 | ¥1,595.00 | +0.06% | ¥1,594.00 | ¥1,602.00 | ¥1,590.00 | 27.90K |
| 2026-07-21 | ¥1,594.00 | +0.31% | ¥1,597.00 | ¥1,600.00 | ¥1,586.00 | 38.20K |
| 2026-07-17 | ¥1,589.00 | +0.95% | ¥1,574.00 | ¥1,589.00 | ¥1,574.00 | 30.00K |
| 2026-07-16 | ¥1,574.00 | +0.13% | ¥1,570.00 | ¥1,577.00 | ¥1,568.00 | 15.10K |
| 2026-07-15 | ¥1,572.00 | +0.38% | ¥1,575.00 | ¥1,575.00 | ¥1,567.00 | 14.30K |
| 2026-07-14 | ¥1,566.00 | +0.26% | ¥1,580.00 | ¥1,581.00 | ¥1,564.00 | 21.50K |
| 2026-07-13 | ¥1,562.00 | +0.13% | ¥1,570.00 | ¥1,581.00 | ¥1,562.00 | 27.30K |
| 2026-07-10 | ¥1,560.00 | +0.32% | ¥1,563.00 | ¥1,564.00 | ¥1,555.00 | 18.00K |
| 2026-07-09 | ¥1,555.00 | -0.38% | ¥1,562.00 | ¥1,566.00 | ¥1,555.00 | 24.10K |
| 2026-07-08 | ¥1,561.00 | -0.06% | ¥1,566.00 | ¥1,569.00 | ¥1,561.00 | 21.60K |
| 2026-07-07 | ¥1,562.00 | +0.71% | ¥1,568.00 | ¥1,568.00 | ¥1,561.00 | 14.10K |
| 2026-07-06 | ¥1,551.00 | +0.13% | ¥1,576.00 | ¥1,578.00 | ¥1,551.00 | 26.60K |
| 2026-07-03 | ¥1,549.00 | -0.19% | ¥1,568.00 | ¥1,575.00 | ¥1,549.00 | 35.10K |
| 2026-07-02 | ¥1,552.00 | +1.04% | ¥1,548.00 | ¥1,564.00 | ¥1,545.00 | 28.60K |
| 2026-07-01 | ¥1,536.00 | -0.26% | ¥1,540.00 | ¥1,549.00 | ¥1,535.00 | 21.50K |
| 2026-06-30 | ¥1,540.00 | -0.65% | ¥1,550.00 | ¥1,556.00 | ¥1,530.00 | 28.70K |
| 2026-06-29 | ¥1,550.00 | +1.44% | ¥1,550.00 | ¥1,558.00 | ¥1,538.00 | 41.00K |
| 2026-06-26 | ¥1,528.00 | +0.53% | ¥1,521.00 | ¥1,528.00 | ¥1,514.00 | 14.70K |
| 2026-06-25 | ¥1,520.00 | +0.13% | ¥1,518.00 | ¥1,523.00 | ¥1,511.00 | 17.00K |
| 2026-06-24 | ¥1,518.00 | +0.80% | ¥1,506.00 | ¥1,519.00 | ¥1,505.00 | 15.60K |
| 2026-06-23 | ¥1,506.00 | -0.99% | ¥1,516.00 | ¥1,517.00 | ¥1,500.00 | 23.80K |
| 2026-06-22 | ¥1,521.00 | 0.00% | ¥1,522.00 | ¥1,535.00 | ¥1,515.00 | 16.30K |
| 2026-06-19 | ¥1,521.00 | +0.07% | ¥1,514.00 | ¥1,527.00 | ¥1,514.00 | 15.20K |
| 2026-06-18 | ¥1,520.00 | +0.60% | ¥1,510.00 | ¥1,524.00 | ¥1,504.00 | 15.30K |
| 2026-06-17 | ¥1,511.00 | -0.07% | ¥1,512.00 | ¥1,524.00 | ¥1,507.00 | 24.20K |
| 2026-06-16 | ¥1,512.00 | 0.00% | ¥1,512.00 | ¥1,514.00 | ¥1,499.00 | 17.60K |
| 2026-06-15 | ¥1,512.00 | +0.53% | ¥1,515.00 | ¥1,516.00 | ¥1,507.00 | 14.20K |
| 2026-06-12 | ¥1,504.00 | +0.13% | ¥1,517.00 | ¥1,518.00 | ¥1,499.00 | 21.00K |
| 2026-06-11 | ¥1,502.00 | +1.08% | ¥1,486.00 | ¥1,502.00 | ¥1,486.00 | 17.60K |
| 2026-06-10 | ¥1,486.00 | -0.54% | ¥1,474.00 | ¥1,493.00 | ¥1,470.00 | 23.70K |
| 2026-06-09 | ¥1,494.00 | +1.36% | ¥1,476.00 | ¥1,494.00 | ¥1,475.00 | 25.70K |
| 2026-06-08 | ¥1,474.00 | -0.07% | ¥1,481.00 | ¥1,490.00 | ¥1,468.00 | 31.90K |
| 2026-06-05 | ¥1,475.00 | +1.03% | ¥1,469.00 | ¥1,481.00 | ¥1,463.00 | 16.70K |
| 2026-06-04 | ¥1,460.00 | -1.15% | ¥1,478.00 | ¥1,486.00 | ¥1,460.00 | 30.50K |
| 2026-06-03 | ¥1,477.00 | +1.16% | ¥1,461.00 | ¥1,477.00 | ¥1,461.00 | 16.60K |
| 2026-06-02 | ¥1,460.00 | -0.95% | ¥1,470.00 | ¥1,475.00 | ¥1,460.00 | 39.40K |
| 2026-06-01 | ¥1,474.00 | -1.07% | ¥1,508.00 | ¥1,508.00 | ¥1,471.00 | 49.00K |
| 2026-05-29 | ¥1,490.00 | +0.74% | ¥1,490.00 | ¥1,504.00 | ¥1,489.00 | 20.60K |
| 2026-05-28 | ¥1,479.00 | +0.07% | ¥1,480.00 | ¥1,486.00 | ¥1,471.00 | 26.90K |
| 2026-05-27 | ¥1,478.00 | 0.00% | ¥1,478.00 | ¥1,486.00 | ¥1,472.00 | 19.20K |
| 2026-05-26 | ¥1,478.00 | -0.81% | ¥1,481.00 | ¥1,485.00 | ¥1,471.00 | 30.90K |
| 2026-05-25 | ¥1,490.00 | -1.00% | ¥1,507.00 | ¥1,508.00 | ¥1,486.00 | 20.10K |
| 2026-05-22 | ¥1,505.00 | +0.33% | ¥1,500.00 | ¥1,505.00 | ¥1,492.00 | 9.80K |