Morishita Jintan Co., Ltd. 4524
TSE · Japan · Health Technology
¥2,230.00-6.00 (-0.27%)
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 | ¥2,230.00 | -0.27% | ¥2,236.00 | ¥2,237.00 | ¥2,230.00 | 1.40K |
| 2026-10-01 | ¥2,236.00 | 0.00% | ¥2,236.00 | ¥2,236.00 | ¥2,222.00 | 1.40K |
| 2026-09-30 | ¥2,236.00 | -0.31% | ¥2,238.00 | ¥2,245.00 | ¥2,236.00 | 900 |
| 2026-09-29 | ¥2,243.00 | -0.97% | ¥2,246.00 | ¥2,246.00 | ¥2,237.00 |
| 1.40K |
| 2026-09-28 | ¥2,265.00 | +0.49% | ¥2,255.00 | ¥2,265.00 | ¥2,250.00 | 3.70K |
| 2026-09-25 | ¥2,254.00 | +0.45% | ¥2,257.00 | ¥2,257.00 | ¥2,245.00 | 2.20K |
| 2026-09-24 | ¥2,244.00 | +0.09% | ¥2,243.00 | ¥2,249.00 | ¥2,243.00 | 1.80K |
| 2026-09-18 | ¥2,242.00 | -0.13% | ¥2,246.00 | ¥2,246.00 | ¥2,240.00 | 900 |
| 2026-09-17 | ¥2,245.00 | +0.18% | ¥2,245.00 | ¥2,246.00 | ¥2,245.00 | 700 |
| 2026-09-16 | ¥2,241.00 | -0.22% | ¥2,245.00 | ¥2,245.00 | ¥2,238.00 | 700 |
| 2026-09-15 | ¥2,246.00 | +0.36% | ¥2,238.00 | ¥2,246.00 | ¥2,236.00 | 1.20K |
| 2026-09-14 | ¥2,238.00 | -0.22% | ¥2,243.00 | ¥2,245.00 | ¥2,236.00 | 1.40K |
| 2026-09-11 | ¥2,243.00 | +0.27% | ¥2,237.00 | ¥2,244.00 | ¥2,237.00 | 800 |
| 2026-09-10 | ¥2,237.00 | -0.27% | ¥2,243.00 | ¥2,243.00 | ¥2,237.00 | 700 |
| 2026-09-09 | ¥2,243.00 | -0.04% | ¥2,244.00 | ¥2,244.00 | ¥2,243.00 | 200 |
| 2026-09-08 | ¥2,244.00 | -0.04% | ¥2,246.00 | ¥2,246.00 | ¥2,238.00 | 1.30K |
| 2026-09-07 | ¥2,245.00 | 0.00% | ¥2,245.00 | ¥2,245.00 | ¥2,245.00 | 400 |
| 2026-09-04 | ¥2,245.00 | +0.09% | ¥2,244.00 | ¥2,247.00 | ¥2,244.00 | 700 |
| 2026-09-03 | ¥2,243.00 | -0.04% | ¥2,240.00 | ¥2,243.00 | ¥2,238.00 | 1.20K |
| 2026-09-02 | ¥2,244.00 | 0.00% | ¥2,244.00 | ¥2,245.00 | ¥2,239.00 | 1.80K |
| 2026-09-01 | ¥2,244.00 | +0.13% | ¥2,240.00 | ¥2,245.00 | ¥2,240.00 | 700 |
| 2026-08-31 | ¥2,241.00 | +0.04% | ¥2,240.00 | ¥2,241.00 | ¥2,240.00 | 800 |
| 2026-08-28 | ¥2,240.00 | -0.18% | ¥2,245.00 | ¥2,245.00 | ¥2,240.00 | 400 |
| 2026-08-27 | ¥2,244.00 | +0.13% | ¥2,244.00 | ¥2,244.00 | ¥2,240.00 | 700 |
| 2026-08-26 | ¥2,241.00 | 0.00% | ¥2,245.00 | ¥2,245.00 | ¥2,241.00 | 1.10K |
| 2026-08-25 | ¥2,241.00 | +0.04% | ¥2,240.00 | ¥2,249.00 | ¥2,240.00 | 1.70K |
| 2026-08-24 | ¥2,240.00 | +0.09% | ¥2,246.00 | ¥2,247.00 | ¥2,240.00 | 1.50K |
| 2026-08-21 | ¥2,238.00 | 0.00% | ¥2,237.00 | ¥2,238.00 | ¥2,237.00 | 600 |
| 2026-08-20 | ¥2,238.00 | -0.31% | ¥2,240.00 | ¥2,240.00 | ¥2,237.00 | 1.10K |
| 2026-08-19 | ¥2,245.00 | -0.13% | ¥2,237.00 | ¥2,245.00 | ¥2,237.00 | 400 |
| 2026-08-18 | ¥2,248.00 | +0.45% | ¥2,245.00 | ¥2,248.00 | ¥2,245.00 | 900 |
| 2026-08-17 | ¥2,238.00 | -0.40% | ¥2,239.00 | ¥2,239.00 | ¥2,238.00 | 300 |
| 2026-08-14 | ¥2,247.00 | +0.40% | ¥2,236.00 | ¥2,247.00 | ¥2,236.00 | 1.40K |
| 2026-08-13 | ¥2,238.00 | -0.13% | ¥2,244.00 | ¥2,246.00 | ¥2,231.00 | 1.60K |
| 2026-08-12 | ¥2,241.00 | +0.09% | ¥2,239.00 | ¥2,245.00 | ¥2,239.00 | 600 |
| 2026-08-10 | ¥2,239.00 | -0.04% | ¥2,229.00 | ¥2,240.00 | ¥2,229.00 | 1.00K |
| 2026-08-07 | ¥2,240.00 | +2.00% | ¥2,230.00 | ¥2,248.00 | ¥2,230.00 | 6.40K |
| 2026-08-06 | ¥2,196.00 | -0.27% | ¥2,202.00 | ¥2,220.00 | ¥2,196.00 | 2.40K |
| 2026-08-05 | ¥2,202.00 | -0.77% | ¥2,219.00 | ¥2,219.00 | ¥2,202.00 | 1.10K |
| 2026-08-04 | ¥2,219.00 | -0.18% | ¥2,220.00 | ¥2,221.00 | ¥2,219.00 | 800 |
| 2026-08-03 | ¥2,223.00 | +0.54% | ¥2,210.00 | ¥2,223.00 | ¥2,206.00 | 1.00K |
| 2026-07-31 | ¥2,211.00 | +0.14% | ¥2,211.00 | ¥2,211.00 | ¥2,211.00 | 300 |
| 2026-07-30 | ¥2,208.00 | -0.63% | ¥2,222.00 | ¥2,222.00 | ¥2,207.00 | 900 |
| 2026-07-29 | ¥2,222.00 | +1.09% | ¥2,234.00 | ¥2,234.00 | ¥2,198.00 | 1.60K |
| 2026-07-28 | ¥2,198.00 | +0.05% | ¥2,215.00 | ¥2,215.00 | ¥2,197.00 | 1.40K |
| 2026-07-27 | ¥2,197.00 | +0.37% | ¥2,200.00 | ¥2,210.00 | ¥2,197.00 | 1.20K |
| 2026-07-24 | ¥2,189.00 | +0.27% | ¥2,185.00 | ¥2,189.00 | ¥2,185.00 | 400 |
| 2026-07-23 | ¥2,183.00 | -0.37% | ¥2,183.00 | ¥2,183.00 | ¥2,183.00 | 100 |
| 2026-07-22 | ¥2,191.00 | +0.46% | ¥2,194.00 | ¥2,194.00 | ¥2,183.00 | 1.00K |
| 2026-07-21 | ¥2,181.00 | -0.09% | ¥2,194.00 | ¥2,194.00 | ¥2,178.00 | 700 |
| 2026-07-17 | ¥2,183.00 | +0.41% | ¥2,182.00 | ¥2,183.00 | ¥2,180.00 | 1.30K |
| 2026-07-16 | ¥2,174.00 | +0.14% | ¥2,175.00 | ¥2,175.00 | ¥2,172.00 | 1.10K |
| 2026-07-15 | ¥2,171.00 | 0.00% | ¥2,177.00 | ¥2,177.00 | ¥2,167.00 | 1.70K |
| 2026-07-14 | ¥2,171.00 | +0.23% | ¥2,171.00 | ¥2,171.00 | ¥2,166.00 | 1.10K |
| 2026-07-13 | ¥2,166.00 | -0.18% | ¥2,170.00 | ¥2,170.00 | ¥2,166.00 | 2.10K |
| 2026-07-10 | ¥2,170.00 | +0.05% | ¥2,170.00 | ¥2,170.00 | ¥2,170.00 | 300 |
| 2026-07-09 | ¥2,169.00 | +0.18% | ¥2,169.00 | ¥2,169.00 | ¥2,165.00 | 900 |
| 2026-07-08 | ¥2,165.00 | +0.09% | ¥2,166.00 | ¥2,166.00 | ¥2,165.00 | 1.00K |
| 2026-07-07 | ¥2,163.00 | -0.28% | ¥2,170.00 | ¥2,170.00 | ¥2,163.00 | 600 |
| 2026-07-06 | ¥2,169.00 | +0.37% | ¥2,169.00 | ¥2,169.00 | ¥2,161.00 | 1.20K |
| 2026-07-03 | ¥2,161.00 | +0.14% | ¥2,168.00 | ¥2,172.00 | ¥2,160.00 | 1.60K |
| 2026-07-02 | ¥2,158.00 | 0.00% | ¥2,158.00 | ¥2,165.00 | ¥2,152.00 | 800 |
| 2026-07-01 | ¥2,158.00 | +0.14% | ¥2,159.00 | ¥2,159.00 | ¥2,155.00 | 600 |
| 2026-06-30 | ¥2,155.00 | -0.14% | ¥2,158.00 | ¥2,158.00 | ¥2,155.00 | 200 |
| 2026-06-29 | ¥2,158.00 | 0.00% | ¥2,150.00 | ¥2,160.00 | ¥2,150.00 | 1.30K |
| 2026-06-26 | ¥2,158.00 | +0.33% | ¥2,150.00 | ¥2,158.00 | ¥2,150.00 | 400 |
| 2026-06-25 | ¥2,151.00 | +0.05% | ¥2,152.00 | ¥2,160.00 | ¥2,150.00 | 2.10K |
| 2026-06-24 | ¥2,150.00 | +0.09% | ¥2,148.00 | ¥2,150.00 | ¥2,147.00 | 1.10K |
| 2026-06-23 | ¥2,148.00 | 0.00% | ¥2,148.00 | ¥2,150.00 | ¥2,148.00 | 1.60K |
| 2026-06-22 | ¥2,148.00 | -0.14% | ¥2,149.00 | ¥2,154.00 | ¥2,148.00 | 1.30K |
| 2026-06-19 | ¥2,151.00 | +0.09% | ¥2,155.00 | ¥2,155.00 | ¥2,149.00 | 1.10K |
| 2026-06-18 | ¥2,149.00 | -0.14% | ¥2,153.00 | ¥2,155.00 | ¥2,148.00 | 2.50K |
| 2026-06-17 | ¥2,152.00 | -0.74% | ¥2,174.00 | ¥2,174.00 | ¥2,152.00 | 1.10K |
| 2026-06-16 | ¥2,168.00 | +0.70% | ¥2,154.00 | ¥2,174.00 | ¥2,153.00 | 1.60K |
| 2026-06-15 | ¥2,153.00 | +0.05% | ¥2,152.00 | ¥2,159.00 | ¥2,152.00 | 2.00K |
| 2026-06-12 | ¥2,152.00 | -0.09% | ¥2,169.00 | ¥2,170.00 | ¥2,152.00 | 1.20K |
| 2026-06-11 | ¥2,154.00 | -0.42% | ¥2,153.00 | ¥2,154.00 | ¥2,153.00 | 800 |
| 2026-06-10 | ¥2,163.00 | -0.69% | ¥2,178.00 | ¥2,178.00 | ¥2,155.00 | 400 |
| 2026-06-09 | ¥2,178.00 | +0.23% | ¥2,160.00 | ¥2,178.00 | ¥2,153.00 | 1.00K |
| 2026-06-08 | ¥2,173.00 | +1.02% | ¥2,151.00 | ¥2,173.00 | ¥2,150.00 | 2.00K |
| 2026-06-05 | ¥2,151.00 | -0.28% | ¥2,153.00 | ¥2,155.00 | ¥2,151.00 | 1.50K |
| 2026-06-04 | ¥2,157.00 | 0.00% | ¥2,157.00 | ¥2,158.00 | ¥2,157.00 | 500 |
| 2026-06-03 | ¥2,157.00 | -1.19% | ¥2,161.00 | ¥2,163.00 | ¥2,157.00 | 1.00K |
| 2026-06-02 | ¥2,183.00 | +0.88% | ¥2,160.00 | ¥2,183.00 | ¥2,160.00 | 800 |
| 2026-06-01 | ¥2,164.00 | +0.19% | ¥2,160.00 | ¥2,184.00 | ¥2,160.00 | 1.70K |
| 2026-05-29 | ¥2,160.00 | -0.05% | ¥2,161.00 | ¥2,174.00 | ¥2,160.00 | 1.10K |
| 2026-05-28 | ¥2,161.00 | 0.00% | ¥2,161.00 | ¥2,174.00 | ¥2,161.00 | 800 |
| 2026-05-27 | ¥2,161.00 | -1.01% | ¥2,183.00 | ¥2,183.00 | ¥2,161.00 | 1.10K |
| 2026-05-26 | ¥2,183.00 | +0.78% | ¥2,170.00 | ¥2,183.00 | ¥2,166.00 | 800 |
| 2026-05-25 | ¥2,166.00 | -0.64% | ¥2,183.00 | ¥2,184.00 | ¥2,166.00 | 1.80K |