MORIROKU COMPANY LTD. 4249
TSE · Japan · Process Industries
¥2,760.00-65.00 (-2.30%)
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 | ¥2,779.00 | -1.63% | ¥2,837.00 | ¥2,844.00 | ¥2,771.00 | 8.60K |
| 2026-10-01 | ¥2,825.00 | +0.07% | ¥2,803.00 | ¥2,844.00 | ¥2,791.00 | 18.80K |
| 2026-09-30 | ¥2,823.00 | +0.21% | ¥2,817.00 | ¥2,850.00 | ¥2,806.00 | 14.20K |
| 2026-09-29 | ¥2,817.00 | -2.86% | ¥2,838.00 | ¥2,855.00 | ¥2,810.00 | 24.50K |
| 2026-09-28 | ¥2,900.00 | -0.75% | ¥2,919.00 | ¥2,940.00 | ¥2,886.00 | 31.80K |
| 2026-09-25 | ¥2,922.00 | +1.39% | ¥2,913.00 | ¥2,949.00 | ¥2,905.00 | 19.40K |
| 2026-09-24 | ¥2,882.00 | +0.10% | ¥2,879.00 | ¥2,904.00 | ¥2,862.00 | 17.10K |
| 2026-09-18 | ¥2,879.00 | -0.21% | ¥2,882.00 | ¥2,891.00 | ¥2,840.00 | 36.10K |
| 2026-09-17 | ¥2,885.00 | +2.52% | ¥2,819.00 | ¥2,895.00 | ¥2,813.00 | 30.30K |
| 2026-09-16 | ¥2,814.00 | +0.61% | ¥2,766.00 | ¥2,830.00 | ¥2,766.00 | 13.80K |
| 2026-09-15 | ¥2,797.00 | +0.94% | ¥2,800.00 | ¥2,815.00 | ¥2,778.00 | 14.20K |
| 2026-09-14 | ¥2,771.00 | -1.11% | ¥2,810.00 | ¥2,826.00 | ¥2,764.00 | 16.30K |
| 2026-09-11 | ¥2,802.00 | -1.16% | ¥2,806.00 | ¥2,816.00 | ¥2,781.00 | 26.10K |
| 2026-09-10 | ¥2,835.00 | -3.96% | ¥2,910.00 | ¥2,925.00 | ¥2,800.00 | 38.80K |
| 2026-09-09 | ¥2,952.00 | +0.65% | ¥2,933.00 | ¥2,966.00 | ¥2,900.00 | 28.80K |
| 2026-09-08 | ¥2,933.00 | -0.71% | ¥2,956.00 | ¥2,962.00 | ¥2,931.00 | 45.10K |
| 2026-09-07 | ¥2,954.00 | -0.47% | ¥2,968.00 | ¥2,998.00 | ¥2,941.00 | 16.40K |
| 2026-09-04 | ¥2,968.00 | -0.93% | ¥3,020.00 | ¥3,020.00 | ¥2,956.00 | 22.40K |
| 2026-09-03 | ¥2,996.00 | +1.32% | ¥2,957.00 | ¥3,015.00 | ¥2,957.00 | 33.40K |
| 2026-09-02 | ¥2,957.00 | +0.41% | ¥2,929.00 | ¥2,984.00 | ¥2,929.00 | 87.50K |
| 2026-09-01 | ¥2,945.00 | -0.20% | ¥2,935.00 | ¥2,986.00 | ¥2,935.00 | 15.90K |
| 2026-08-31 | ¥2,951.00 | -0.14% | ¥2,949.00 | ¥2,962.00 | ¥2,929.00 | 37.90K |
| 2026-08-28 | ¥2,955.00 | +0.65% | ¥2,950.00 | ¥2,990.00 | ¥2,950.00 | 25.80K |
| 2026-08-27 | ¥2,936.00 | +0.62% | ¥2,912.00 | ¥2,943.00 | ¥2,912.00 | 20.40K |
| 2026-08-26 | ¥2,918.00 | +0.31% | ¥2,903.00 | ¥2,935.00 | ¥2,903.00 | 12.40K |
| 2026-08-25 | ¥2,909.00 | -1.49% | ¥2,940.00 | ¥2,951.00 | ¥2,905.00 | 17.60K |
| 2026-08-24 | ¥2,953.00 | +1.51% | ¥2,898.00 | ¥2,960.00 | ¥2,891.00 | 25.10K |
| 2026-08-21 | ¥2,909.00 | +2.11% | ¥2,850.00 | ¥2,920.00 | ¥2,850.00 | 23.40K |
| 2026-08-20 | ¥2,849.00 | +0.25% | ¥2,860.00 | ¥2,875.00 | ¥2,823.00 | 19.80K |
| 2026-08-19 | ¥2,842.00 | -2.94% | ¥2,909.00 | ¥2,939.00 | ¥2,830.00 | 27.30K |
| 2026-08-18 | ¥2,928.00 | -0.95% | ¥2,921.00 | ¥2,954.00 | ¥2,908.00 | 28.60K |
| 2026-08-17 | ¥2,956.00 | +0.72% | ¥2,935.00 | ¥2,956.00 | ¥2,920.00 | 29.40K |
| 2026-08-14 | ¥2,935.00 | +1.21% | ¥2,900.00 | ¥2,939.00 | ¥2,867.00 | 35.70K |
| 2026-08-13 | ¥2,900.00 | +1.12% | ¥2,845.00 | ¥2,900.00 | ¥2,825.00 | 34.60K |
| 2026-08-12 | ¥2,868.00 | -0.31% | ¥2,860.00 | ¥2,882.00 | ¥2,824.00 | 24.20K |
| 2026-08-10 | ¥2,877.00 | +1.55% | ¥2,818.00 | ¥2,877.00 | ¥2,795.00 | 37.50K |
| 2026-08-07 | ¥2,833.00 | +4.54% | ¥2,759.00 | ¥2,841.00 | ¥2,757.00 | 78.80K |
| 2026-08-06 | ¥2,710.00 | +7.63% | ¥2,529.00 | ¥2,750.00 | ¥2,529.00 | 61.90K |
| 2026-08-05 | ¥2,518.00 | +1.25% | ¥2,495.00 | ¥2,536.00 | ¥2,495.00 | 9.70K |
| 2026-08-04 | ¥2,487.00 | -0.32% | ¥2,483.00 | ¥2,505.00 | ¥2,466.00 | 21.30K |
| 2026-08-03 | ¥2,495.00 | -0.83% | ¥2,502.00 | ¥2,543.00 | ¥2,455.00 | 20.00K |
| 2026-07-31 | ¥2,516.00 | -0.16% | ¥2,520.00 | ¥2,546.00 | ¥2,510.00 | 14.10K |
| 2026-07-30 | ¥2,520.00 | -0.94% | ¥2,544.00 | ¥2,551.00 | ¥2,510.00 | 21.00K |
| 2026-07-29 | ¥2,544.00 | +1.35% | ¥2,525.00 | ¥2,544.00 | ¥2,505.00 | 20.00K |
| 2026-07-28 | ¥2,510.00 | -1.45% | ¥2,547.00 | ¥2,547.00 | ¥2,491.00 | 15.60K |
| 2026-07-27 | ¥2,547.00 | +2.45% | ¥2,490.00 | ¥2,548.00 | ¥2,490.00 | 19.10K |
| 2026-07-24 | ¥2,486.00 | -2.32% | ¥2,530.00 | ¥2,530.00 | ¥2,483.00 | 13.20K |
| 2026-07-23 | ¥2,545.00 | -0.04% | ¥2,541.00 | ¥2,556.00 | ¥2,534.00 | 7.50K |
| 2026-07-22 | ¥2,546.00 | +0.51% | ¥2,520.00 | ¥2,551.00 | ¥2,509.00 | 8.10K |
| 2026-07-21 | ¥2,533.00 | +3.39% | ¥2,468.00 | ¥2,555.00 | ¥2,468.00 | 32.10K |
| 2026-07-17 | ¥2,450.00 | +0.37% | ¥2,422.00 | ¥2,472.00 | ¥2,422.00 | 23.20K |
| 2026-07-16 | ¥2,441.00 | -0.49% | ¥2,456.00 | ¥2,472.00 | ¥2,441.00 | 12.20K |
| 2026-07-15 | ¥2,453.00 | +0.99% | ¥2,457.00 | ¥2,457.00 | ¥2,432.00 | 9.40K |
| 2026-07-14 | ¥2,429.00 | +0.87% | ¥2,409.00 | ¥2,447.00 | ¥2,409.00 | 10.50K |
| 2026-07-13 | ¥2,408.00 | -0.12% | ¥2,440.00 | ¥2,458.00 | ¥2,407.00 | 15.10K |
| 2026-07-10 | ¥2,411.00 | +0.92% | ¥2,389.00 | ¥2,437.00 | ¥2,389.00 | 19.80K |
| 2026-07-09 | ¥2,389.00 | -0.08% | ¥2,416.00 | ¥2,416.00 | ¥2,385.00 | 8.90K |
| 2026-07-08 | ¥2,391.00 | -0.46% | ¥2,402.00 | ¥2,417.00 | ¥2,378.00 | 11.90K |
| 2026-07-07 | ¥2,402.00 | -0.78% | ¥2,430.00 | ¥2,430.00 | ¥2,401.00 | 10.40K |
| 2026-07-06 | ¥2,421.00 | +0.75% | ¥2,410.00 | ¥2,439.00 | ¥2,410.00 | 12.50K |
| 2026-07-03 | ¥2,403.00 | +0.71% | ¥2,386.00 | ¥2,420.00 | ¥2,381.00 | 9.50K |
| 2026-07-02 | ¥2,386.00 | +0.34% | ¥2,373.00 | ¥2,408.00 | ¥2,372.00 | 16.30K |
| 2026-07-01 | ¥2,378.00 | +1.06% | ¥2,353.00 | ¥2,380.00 | ¥2,353.00 | 6.60K |
| 2026-06-30 | ¥2,353.00 | -0.59% | ¥2,388.00 | ¥2,388.00 | ¥2,346.00 | 9.70K |
| 2026-06-29 | ¥2,367.00 | +1.15% | ¥2,346.00 | ¥2,367.00 | ¥2,336.00 | 15.70K |
| 2026-06-26 | ¥2,340.00 | -0.13% | ¥2,343.00 | ¥2,360.00 | ¥2,330.00 | 12.00K |
| 2026-06-25 | ¥2,343.00 | +1.12% | ¥2,320.00 | ¥2,354.00 | ¥2,320.00 | 8.20K |
| 2026-06-24 | ¥2,317.00 | -0.13% | ¥2,320.00 | ¥2,348.00 | ¥2,317.00 | 8.60K |
| 2026-06-23 | ¥2,320.00 | -1.78% | ¥2,327.00 | ¥2,350.00 | ¥2,311.00 | 18.80K |
| 2026-06-22 | ¥2,362.00 | +1.85% | ¥2,369.00 | ¥2,380.00 | ¥2,351.00 | 9.30K |
| 2026-06-19 | ¥2,319.00 | -2.85% | ¥2,394.00 | ¥2,399.00 | ¥2,319.00 | 40.80K |
| 2026-06-18 | ¥2,387.00 | +0.59% | ¥2,392.00 | ¥2,395.00 | ¥2,370.00 | 8.10K |
| 2026-06-17 | ¥2,373.00 | +1.11% | ¥2,347.00 | ¥2,392.00 | ¥2,347.00 | 11.20K |
| 2026-06-16 | ¥2,347.00 | -0.89% | ¥2,352.00 | ¥2,363.00 | ¥2,334.00 | 12.10K |
| 2026-06-15 | ¥2,368.00 | +1.85% | ¥2,346.00 | ¥2,389.00 | ¥2,346.00 | 11.20K |
| 2026-06-12 | ¥2,325.00 | +2.02% | ¥2,285.00 | ¥2,335.00 | ¥2,285.00 | 22.30K |
| 2026-06-11 | ¥2,279.00 | -1.30% | ¥2,309.00 | ¥2,309.00 | ¥2,267.00 | 12.80K |
| 2026-06-10 | ¥2,309.00 | +1.45% | ¥2,272.00 | ¥2,323.00 | ¥2,272.00 | 16.90K |
| 2026-06-09 | ¥2,276.00 | -0.35% | ¥2,327.00 | ¥2,327.00 | ¥2,274.00 | 16.70K |
| 2026-06-08 | ¥2,284.00 | -2.23% | ¥2,301.00 | ¥2,335.00 | ¥2,271.00 | 29.40K |
| 2026-06-05 | ¥2,336.00 | +1.17% | ¥2,310.00 | ¥2,360.00 | ¥2,300.00 | 14.70K |
| 2026-06-04 | ¥2,309.00 | -1.87% | ¥2,333.00 | ¥2,334.00 | ¥2,300.00 | 13.20K |
| 2026-06-03 | ¥2,353.00 | +2.26% | ¥2,301.00 | ¥2,367.00 | ¥2,301.00 | 13.90K |
| 2026-06-02 | ¥2,301.00 | -0.99% | ¥2,311.00 | ¥2,320.00 | ¥2,265.00 | 30.00K |
| 2026-06-01 | ¥2,324.00 | -2.27% | ¥2,361.00 | ¥2,367.00 | ¥2,321.00 | 18.50K |
| 2026-05-29 | ¥2,378.00 | -0.83% | ¥2,420.00 | ¥2,439.00 | ¥2,378.00 | 11.90K |
| 2026-05-28 | ¥2,398.00 | +0.84% | ¥2,374.00 | ¥2,400.00 | ¥2,338.00 | 16.40K |
| 2026-05-27 | ¥2,378.00 | -0.25% | ¥2,382.00 | ¥2,402.00 | ¥2,375.00 | 16.30K |
| 2026-05-26 | ¥2,384.00 | -1.08% | ¥2,399.00 | ¥2,406.00 | ¥2,373.00 | 15.20K |
| 2026-05-25 | ¥2,410.00 | -0.62% | ¥2,433.00 | ¥2,455.00 | ¥2,410.00 | 11.10K |