Morpho, Inc. 3653
TSE · Japan · Technology Services
¥983.00+13.00 (+1.34%)
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 | ¥983.00 | +1.34% | ¥1,008.00 | ¥1,092.00 | ¥972.00 | 944.10K |
| 2026-10-01 | ¥970.00 | -5.00% | ¥1,021.00 | ¥1,021.00 | ¥965.00 | 380.70K |
| 2026-09-30 | ¥1,021.00 | +1.09% | ¥991.00 | ¥1,109.00 | ¥962.00 | 1.34M |
| 2026-09-29 | ¥1,010.00 | -7.93% | ¥1,067.00 | ¥1,090.00 | ¥991.00 | 350.40K |
| 2026-09-28 | ¥1,097.00 | -1.35% | ¥1,082.00 | ¥1,273.00 | ¥1,081.00 | 1.26M |
| 2026-09-25 | ¥1,112.00 | -2.80% | ¥1,161.00 | ¥1,181.00 | ¥1,088.00 | 176.60K |
| 2026-09-24 | ¥1,144.00 | +4.09% | ¥1,126.00 | ¥1,255.00 | ¥1,112.00 | 594.30K |
| 2026-09-18 | ¥1,099.00 | +3.10% | ¥1,079.00 | ¥1,121.00 | ¥1,047.00 | 373.30K |
| 2026-09-17 | ¥1,066.00 | -1.30% | ¥1,101.00 | ¥1,121.00 | ¥1,037.00 | 319.40K |
| 2026-09-16 | ¥1,080.00 | -5.51% | ¥1,100.00 | ¥1,134.00 | ¥1,070.00 | 265.20K |
| 2026-09-15 | ¥1,143.00 | +5.93% | ¥1,079.00 | ¥1,228.00 | ¥1,079.00 | 1.02M |
| 2026-09-14 | ¥1,079.00 | -16.29% | ¥1,243.00 | ¥1,244.00 | ¥1,041.00 | 866.50K |
| 2026-09-11 | ¥1,289.00 | -13.49% | ¥1,460.00 | ¥1,580.00 | ¥1,267.00 | 2.71M |
| 2026-09-10 | ¥1,490.00 | +7.43% | ¥1,480.00 | ¥1,600.00 | ¥1,431.00 | 6.68M |
| 2026-09-09 | ¥1,387.00 | +5.48% | ¥1,311.00 | ¥1,549.00 | ¥1,308.00 | 6.03M |
| 2026-09-08 | ¥1,315.00 | +7.26% | ¥1,305.00 | ¥1,500.00 | ¥1,246.00 | 6.58M |
| 2026-09-07 | ¥1,226.00 | -11.09% | ¥1,289.00 | ¥1,679.00 | ¥1,226.00 | 6.42M |
| 2026-09-04 | ¥1,379.00 | +4.87% | ¥1,615.00 | ¥1,615.00 | ¥1,306.00 | 4.20M |
| 2026-09-03 | ¥1,315.00 | +29.56% | ¥1,315.00 | ¥1,315.00 | ¥1,255.00 | 456.30K |
| 2026-09-02 | ¥1,015.00 | +17.34% | ¥845.00 | ¥1,015.00 | ¥821.00 | 1.67M |
| 2026-09-01 | ¥865.00 | -16.59% | ¥950.00 | ¥975.00 | ¥851.00 | 925.50K |
| 2026-08-31 | ¥1,037.00 | +16.91% | ¥914.00 | ¥1,037.00 | ¥913.00 | 1.35M |
| 2026-08-28 | ¥887.00 | +13.43% | ¥782.00 | ¥932.00 | ¥775.00 | 1.38M |
| 2026-08-27 | ¥782.00 | +3.17% | ¥770.00 | ¥783.00 | ¥758.00 | 31.80K |
| 2026-08-26 | ¥758.00 | -1.17% | ¥774.00 | ¥774.00 | ¥739.00 | 16.30K |
| 2026-08-25 | ¥767.00 | +1.19% | ¥751.00 | ¥767.00 | ¥750.00 | 13.60K |
| 2026-08-24 | ¥758.00 | +1.47% | ¥752.00 | ¥758.00 | ¥730.00 | 14.10K |
| 2026-08-21 | ¥747.00 | +0.40% | ¥750.00 | ¥750.00 | ¥716.00 | 13.30K |
| 2026-08-20 | ¥744.00 | +3.77% | ¥717.00 | ¥744.00 | ¥710.00 | 13.30K |
| 2026-08-19 | ¥717.00 | +0.28% | ¥711.00 | ¥720.00 | ¥685.00 | 8.40K |
| 2026-08-18 | ¥715.00 | -0.14% | ¥716.00 | ¥716.00 | ¥704.00 | 7.80K |
| 2026-08-17 | ¥716.00 | +3.17% | ¥677.00 | ¥720.00 | ¥677.00 | 20.90K |
| 2026-08-14 | ¥694.00 | +1.61% | ¥683.00 | ¥699.00 | ¥683.00 | 11.40K |
| 2026-08-13 | ¥683.00 | +0.44% | ¥680.00 | ¥689.00 | ¥676.00 | 7.10K |
| 2026-08-12 | ¥680.00 | +0.44% | ¥679.00 | ¥682.00 | ¥671.00 | 8.20K |
| 2026-08-10 | ¥677.00 | +0.59% | ¥673.00 | ¥679.00 | ¥673.00 | 8.70K |
| 2026-08-07 | ¥673.00 | -0.44% | ¥676.00 | ¥680.00 | ¥668.00 | 6.60K |
| 2026-08-06 | ¥676.00 | +0.60% | ¥672.00 | ¥682.00 | ¥668.00 | 9.10K |
| 2026-08-05 | ¥672.00 | 0.00% | ¥668.00 | ¥673.00 | ¥668.00 | 4.40K |
| 2026-08-04 | ¥672.00 | +0.75% | ¥657.00 | ¥676.00 | ¥657.00 | 8.10K |
| 2026-08-03 | ¥667.00 | +5.87% | ¥626.00 | ¥667.00 | ¥618.00 | 12.50K |
| 2026-07-31 | ¥630.00 | -0.32% | ¥627.00 | ¥635.00 | ¥627.00 | 3.40K |
| 2026-07-30 | ¥632.00 | +1.44% | ¥623.00 | ¥632.00 | ¥623.00 | 2.90K |
| 2026-07-29 | ¥623.00 | -2.66% | ¥630.00 | ¥637.00 | ¥623.00 | 7.20K |
| 2026-07-28 | ¥640.00 | -2.44% | ¥648.00 | ¥648.00 | ¥618.00 | 17.40K |
| 2026-07-27 | ¥656.00 | -0.61% | ¥670.00 | ¥670.00 | ¥655.00 | 2.20K |
| 2026-07-24 | ¥660.00 | -1.05% | ¥672.00 | ¥672.00 | ¥642.00 | 64.10K |
| 2026-07-23 | ¥667.00 | +3.89% | ¥641.00 | ¥669.00 | ¥640.00 | 9.60K |
| 2026-07-22 | ¥642.00 | +1.26% | ¥634.00 | ¥661.00 | ¥623.00 | 70.20K |
| 2026-07-21 | ¥634.00 | 0.00% | ¥634.00 | ¥634.00 | ¥631.00 | 4.50K |
| 2026-07-17 | ¥634.00 | +0.48% | ¥626.00 | ¥634.00 | ¥623.00 | 12.30K |
| 2026-07-16 | ¥631.00 | +0.64% | ¥630.00 | ¥633.00 | ¥626.00 | 4.90K |
| 2026-07-15 | ¥627.00 | -0.16% | ¥628.00 | ¥633.00 | ¥620.00 | 5.80K |
| 2026-07-14 | ¥628.00 | 0.00% | ¥627.00 | ¥633.00 | ¥626.00 | 2.80K |
| 2026-07-13 | ¥628.00 | -1.10% | ¥630.00 | ¥636.00 | ¥626.00 | 41.70K |
| 2026-07-10 | ¥635.00 | +2.42% | ¥620.00 | ¥635.00 | ¥620.00 | 6.40K |
| 2026-07-09 | ¥620.00 | -0.16% | ¥622.00 | ¥624.00 | ¥616.00 | 29.70K |
| 2026-07-08 | ¥621.00 | +0.32% | ¥621.00 | ¥624.00 | ¥614.00 | 15.40K |
| 2026-07-07 | ¥619.00 | +1.14% | ¥614.00 | ¥624.00 | ¥608.00 | 14.00K |
| 2026-07-06 | ¥612.00 | +1.83% | ¥600.00 | ¥612.00 | ¥600.00 | 26.40K |
| 2026-07-03 | ¥601.00 | +1.69% | ¥591.00 | ¥603.00 | ¥591.00 | 8.60K |
| 2026-07-02 | ¥591.00 | -0.84% | ¥596.00 | ¥599.00 | ¥589.00 | 5.80K |
| 2026-07-01 | ¥596.00 | +0.34% | ¥594.00 | ¥601.00 | ¥588.00 | 4.60K |
| 2026-06-30 | ¥594.00 | -1.66% | ¥608.00 | ¥608.00 | ¥594.00 | 5.80K |
| 2026-06-29 | ¥604.00 | 0.00% | ¥610.00 | ¥611.00 | ¥595.00 | 13.40K |
| 2026-06-26 | ¥604.00 | +2.72% | ¥593.00 | ¥610.00 | ¥588.00 | 18.50K |
| 2026-06-25 | ¥588.00 | -0.84% | ¥585.00 | ¥589.00 | ¥581.00 | 3.00K |
| 2026-06-24 | ¥593.00 | +1.54% | ¥584.00 | ¥595.00 | ¥580.00 | 7.60K |
| 2026-06-23 | ¥584.00 | +1.21% | ¥577.00 | ¥585.00 | ¥577.00 | 10.90K |
| 2026-06-22 | ¥577.00 | +0.52% | ¥565.00 | ¥579.00 | ¥565.00 | 12.90K |
| 2026-06-19 | ¥574.00 | -1.88% | ¥582.00 | ¥587.00 | ¥564.00 | 9.40K |
| 2026-06-18 | ¥585.00 | +0.34% | ¥583.00 | ¥598.00 | ¥580.00 | 10.00K |
| 2026-06-17 | ¥583.00 | +0.87% | ¥568.00 | ¥592.00 | ¥568.00 | 6.50K |
| 2026-06-16 | ¥578.00 | +1.40% | ¥571.00 | ¥586.00 | ¥557.00 | 33.40K |
| 2026-06-15 | ¥570.00 | -7.01% | ¥610.00 | ¥611.00 | ¥570.00 | 86.40K |
| 2026-06-12 | ¥613.00 | -0.16% | ¥620.00 | ¥623.00 | ¥613.00 | 23.70K |
| 2026-06-11 | ¥614.00 | -0.81% | ¥627.00 | ¥627.00 | ¥613.00 | 19.20K |
| 2026-06-10 | ¥619.00 | -1.12% | ¥625.00 | ¥630.00 | ¥616.00 | 20.20K |
| 2026-06-09 | ¥626.00 | +0.16% | ¥628.00 | ¥636.00 | ¥623.00 | 25.40K |
| 2026-06-08 | ¥625.00 | -3.40% | ¥640.00 | ¥648.00 | ¥624.00 | 29.90K |
| 2026-06-05 | ¥647.00 | +2.21% | ¥633.00 | ¥653.00 | ¥633.00 | 7.20K |
| 2026-06-04 | ¥633.00 | -0.94% | ¥649.00 | ¥649.00 | ¥629.00 | 13.20K |
| 2026-06-03 | ¥639.00 | -1.69% | ¥660.00 | ¥664.00 | ¥638.00 | 17.10K |
| 2026-06-02 | ¥650.00 | -1.81% | ¥665.00 | ¥665.00 | ¥638.00 | 25.50K |
| 2026-06-01 | ¥662.00 | -1.63% | ¥683.00 | ¥683.00 | ¥662.00 | 14.60K |
| 2026-05-29 | ¥673.00 | -1.17% | ¥674.00 | ¥707.00 | ¥673.00 | 23.80K |
| 2026-05-28 | ¥681.00 | +1.95% | ¥688.00 | ¥689.00 | ¥667.00 | 23.50K |
| 2026-05-27 | ¥668.00 | +0.15% | ¥670.00 | ¥671.00 | ¥658.00 | 13.20K |
| 2026-05-26 | ¥667.00 | +0.76% | ¥669.00 | ¥670.00 | ¥662.00 | 10.30K |
| 2026-05-25 | ¥662.00 | +0.30% | ¥660.00 | ¥672.00 | ¥656.00 | 11.40K |