Moresco Corporation 5018
TSE · Japan · Process Industries
¥2,301.00-51.00 (-2.17%)
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 | ¥2,301.00 | -2.17% | ¥2,359.00 | ¥2,359.00 | ¥2,301.00 | 10.30K |
| 2026-10-01 | ¥2,352.00 | +0.13% | ¥2,355.00 | ¥2,360.00 | ¥2,323.00 | 5.10K |
| 2026-09-30 | ¥2,349.00 | +1.95% | ¥2,304.00 | ¥2,360.00 | ¥2,304.00 | 8.80K |
| 2026-09-29 | ¥2,304.00 | -1.03% | ¥2,310.00 | ¥2,340.00 | ¥2,290.00 | 10.70K |
| 2026-09-28 | ¥2,328.00 | -1.40% | ¥2,351.00 | ¥2,363.00 | ¥2,320.00 | 12.50K |
| 2026-09-25 | ¥2,361.00 | -0.55% | ¥2,368.00 | ¥2,394.00 | ¥2,354.00 | 12.30K |
| 2026-09-24 | ¥2,374.00 | -1.04% | ¥2,399.00 | ¥2,399.00 | ¥2,356.00 | 13.30K |
| 2026-09-18 | ¥2,399.00 | +1.65% | ¥2,360.00 | ¥2,399.00 | ¥2,360.00 | 8.20K |
| 2026-09-17 | ¥2,360.00 | -0.97% | ¥2,396.00 | ¥2,412.00 | ¥2,352.00 | 7.50K |
| 2026-09-16 | ¥2,383.00 | +0.38% | ¥2,362.00 | ¥2,420.00 | ¥2,362.00 | 21.20K |
| 2026-09-15 | ¥2,374.00 | +2.59% | ¥2,313.00 | ¥2,380.00 | ¥2,313.00 | 14.50K |
| 2026-09-14 | ¥2,314.00 | -1.03% | ¥2,338.00 | ¥2,338.00 | ¥2,300.00 | 7.50K |
| 2026-09-11 | ¥2,338.00 | -0.64% | ¥2,312.00 | ¥2,345.00 | ¥2,305.00 | 5.70K |
| 2026-09-10 | ¥2,353.00 | +0.60% | ¥2,320.00 | ¥2,364.00 | ¥2,297.00 | 13.30K |
| 2026-09-09 | ¥2,339.00 | +2.10% | ¥2,275.00 | ¥2,368.00 | ¥2,272.00 | 15.50K |
| 2026-09-08 | ¥2,291.00 | -3.13% | ¥2,365.00 | ¥2,365.00 | ¥2,291.00 | 16.50K |
| 2026-09-07 | ¥2,365.00 | -0.38% | ¥2,366.00 | ¥2,388.00 | ¥2,344.00 | 9.50K |
| 2026-09-04 | ¥2,374.00 | +1.89% | ¥2,345.00 | ¥2,393.00 | ¥2,320.00 | 16.60K |
| 2026-09-03 | ¥2,330.00 | +1.30% | ¥2,341.00 | ¥2,364.00 | ¥2,320.00 | 9.30K |
| 2026-09-02 | ¥2,300.00 | -2.87% | ¥2,359.00 | ¥2,387.00 | ¥2,300.00 | 33.50K |
| 2026-09-01 | ¥2,368.00 | -2.23% | ¥2,412.00 | ¥2,425.00 | ¥2,368.00 | 24.30K |
| 2026-08-31 | ¥2,422.00 | +3.02% | ¥2,315.00 | ¥2,440.00 | ¥2,301.00 | 43.90K |
| 2026-08-28 | ¥2,351.00 | +3.57% | ¥2,281.00 | ¥2,386.00 | ¥2,281.00 | 65.30K |
| 2026-08-27 | ¥2,270.00 | -0.39% | ¥2,283.00 | ¥2,289.00 | ¥2,258.00 | 22.50K |
| 2026-08-26 | ¥2,279.00 | +1.06% | ¥2,240.00 | ¥2,280.00 | ¥2,238.00 | 17.30K |
| 2026-08-25 | ¥2,255.00 | -0.62% | ¥2,285.00 | ¥2,287.00 | ¥2,242.00 | 12.50K |
| 2026-08-24 | ¥2,269.00 | +0.62% | ¥2,254.00 | ¥2,283.00 | ¥2,241.00 | 15.30K |
| 2026-08-21 | ¥2,255.00 | +1.62% | ¥2,236.00 | ¥2,255.00 | ¥2,175.00 | 18.10K |
| 2026-08-20 | ¥2,219.00 | +1.56% | ¥2,185.00 | ¥2,232.00 | ¥2,175.00 | 20.00K |
| 2026-08-19 | ¥2,185.00 | -3.66% | ¥2,258.00 | ¥2,258.00 | ¥2,170.00 | 37.10K |
| 2026-08-18 | ¥2,268.00 | +0.31% | ¥2,276.00 | ¥2,292.00 | ¥2,261.00 | 18.30K |
| 2026-08-17 | ¥2,261.00 | +1.89% | ¥2,237.00 | ¥2,282.00 | ¥2,231.00 | 25.00K |
| 2026-08-14 | ¥2,219.00 | +0.77% | ¥2,202.00 | ¥2,225.00 | ¥2,188.00 | 12.60K |
| 2026-08-13 | ¥2,202.00 | -1.30% | ¥2,260.00 | ¥2,260.00 | ¥2,189.00 | 16.60K |
| 2026-08-12 | ¥2,231.00 | +0.50% | ¥2,216.00 | ¥2,250.00 | ¥2,216.00 | 13.80K |
| 2026-08-10 | ¥2,220.00 | +0.54% | ¥2,220.00 | ¥2,243.00 | ¥2,188.00 | 21.60K |
| 2026-08-07 | ¥2,208.00 | -0.14% | ¥2,211.00 | ¥2,220.00 | ¥2,155.00 | 42.40K |
| 2026-08-06 | ¥2,211.00 | -1.29% | ¥2,248.00 | ¥2,268.00 | ¥2,202.00 | 27.80K |
| 2026-08-05 | ¥2,240.00 | +3.04% | ¥2,186.00 | ¥2,251.00 | ¥2,186.00 | 37.10K |
| 2026-08-04 | ¥2,174.00 | +2.74% | ¥2,166.00 | ¥2,190.00 | ¥2,122.00 | 27.30K |
| 2026-08-03 | ¥2,116.00 | -2.26% | ¥2,142.00 | ¥2,168.00 | ¥2,090.00 | 33.90K |
| 2026-07-31 | ¥2,165.00 | +0.98% | ¥2,194.00 | ¥2,210.00 | ¥2,159.00 | 35.70K |
| 2026-07-30 | ¥2,144.00 | -0.46% | ¥2,120.00 | ¥2,168.00 | ¥2,100.00 | 23.70K |
| 2026-07-29 | ¥2,154.00 | +1.60% | ¥2,103.00 | ¥2,177.00 | ¥2,073.00 | 36.00K |
| 2026-07-28 | ¥2,120.00 | -1.30% | ¥2,128.00 | ¥2,141.00 | ¥2,075.00 | 48.10K |
| 2026-07-27 | ¥2,148.00 | +2.63% | ¥2,136.00 | ¥2,180.00 | ¥2,104.00 | 54.20K |
| 2026-07-24 | ¥2,093.00 | -2.20% | ¥2,115.00 | ¥2,153.00 | ¥2,065.00 | 39.20K |
| 2026-07-23 | ¥2,140.00 | -0.93% | ¥2,160.00 | ¥2,231.00 | ¥2,111.00 | 36.50K |
| 2026-07-22 | ¥2,160.00 | -1.10% | ¥2,210.00 | ¥2,210.00 | ¥2,150.00 | 30.00K |
| 2026-07-21 | ¥2,184.00 | +5.05% | ¥2,081.00 | ¥2,184.00 | ¥2,075.00 | 46.60K |
| 2026-07-17 | ¥2,079.00 | +0.73% | ¥2,014.00 | ¥2,081.00 | ¥1,985.00 | 75.70K |
| 2026-07-16 | ¥2,064.00 | -4.84% | ¥2,125.00 | ¥2,149.00 | ¥2,060.00 | 55.10K |
| 2026-07-15 | ¥2,169.00 | -0.05% | ¥2,150.00 | ¥2,203.00 | ¥2,133.00 | 57.50K |
| 2026-07-14 | ¥2,170.00 | +1.97% | ¥2,122.00 | ¥2,200.00 | ¥2,100.00 | 64.00K |
| 2026-07-13 | ¥2,128.00 | -8.28% | ¥2,321.00 | ¥2,381.00 | ¥2,128.00 | 323.40K |
| 2026-07-10 | ¥2,320.00 | +20.83% | ¥2,320.00 | ¥2,320.00 | ¥2,320.00 | 37.80K |
| 2026-07-09 | ¥1,920.00 | +2.89% | ¥1,865.00 | ¥1,926.00 | ¥1,833.00 | 37.40K |
| 2026-07-08 | ¥1,866.00 | -1.94% | ¥1,890.00 | ¥1,914.00 | ¥1,866.00 | 17.30K |
| 2026-07-07 | ¥1,903.00 | -1.91% | ¥1,940.00 | ¥1,940.00 | ¥1,897.00 | 9.70K |
| 2026-07-06 | ¥1,940.00 | +1.09% | ¥1,920.00 | ¥1,940.00 | ¥1,915.00 | 14.90K |
| 2026-07-03 | ¥1,919.00 | -1.18% | ¥1,922.00 | ¥1,958.00 | ¥1,911.00 | 7.40K |
| 2026-07-02 | ¥1,942.00 | -3.24% | ¥2,004.00 | ¥2,004.00 | ¥1,942.00 | 14.00K |
| 2026-07-01 | ¥2,007.00 | +5.19% | ¥1,911.00 | ¥2,019.00 | ¥1,911.00 | 44.90K |
| 2026-06-30 | ¥1,908.00 | +1.81% | ¥1,882.00 | ¥1,920.00 | ¥1,855.00 | 19.30K |
| 2026-06-29 | ¥1,874.00 | +3.54% | ¥1,829.00 | ¥1,874.00 | ¥1,821.00 | 18.20K |
| 2026-06-26 | ¥1,810.00 | -1.52% | ¥1,810.00 | ¥1,828.00 | ¥1,795.00 | 12.40K |
| 2026-06-25 | ¥1,838.00 | +0.88% | ¥1,862.00 | ¥1,862.00 | ¥1,820.00 | 12.20K |
| 2026-06-24 | ¥1,822.00 | +0.16% | ¥1,813.00 | ¥1,857.00 | ¥1,800.00 | 8.40K |
| 2026-06-23 | ¥1,819.00 | -3.45% | ¥1,884.00 | ¥1,884.00 | ¥1,819.00 | 18.30K |
| 2026-06-22 | ¥1,884.00 | -2.48% | ¥1,940.00 | ¥1,960.00 | ¥1,873.00 | 16.80K |
| 2026-06-19 | ¥1,932.00 | +0.78% | ¥1,950.00 | ¥1,980.00 | ¥1,915.00 | 22.00K |
| 2026-06-18 | ¥1,917.00 | +1.59% | ¥1,895.00 | ¥1,920.00 | ¥1,872.00 | 14.70K |
| 2026-06-17 | ¥1,887.00 | +1.18% | ¥1,850.00 | ¥1,900.00 | ¥1,850.00 | 6.10K |
| 2026-06-16 | ¥1,865.00 | -1.74% | ¥1,932.00 | ¥1,944.00 | ¥1,848.00 | 27.90K |
| 2026-06-15 | ¥1,898.00 | +6.93% | ¥1,815.00 | ¥1,898.00 | ¥1,801.00 | 19.00K |
| 2026-06-12 | ¥1,775.00 | +1.37% | ¥1,821.00 | ¥1,821.00 | ¥1,769.00 | 7.40K |
| 2026-06-11 | ¥1,751.00 | -2.51% | ¥1,771.00 | ¥1,778.00 | ¥1,730.00 | 13.40K |
| 2026-06-10 | ¥1,796.00 | -2.29% | ¥1,838.00 | ¥1,838.00 | ¥1,785.00 | 18.00K |
| 2026-06-09 | ¥1,838.00 | +1.72% | ¥1,826.00 | ¥1,845.00 | ¥1,820.00 | 9.80K |
| 2026-06-08 | ¥1,807.00 | -4.74% | ¥1,820.00 | ¥1,849.00 | ¥1,800.00 | 19.20K |
| 2026-06-05 | ¥1,897.00 | +1.93% | ¥1,872.00 | ¥1,910.00 | ¥1,872.00 | 10.70K |
| 2026-06-04 | ¥1,861.00 | 0.00% | ¥1,852.00 | ¥1,899.00 | ¥1,845.00 | 8.90K |
| 2026-06-03 | ¥1,861.00 | -1.74% | ¥1,854.00 | ¥1,901.00 | ¥1,851.00 | 14.60K |
| 2026-06-02 | ¥1,894.00 | -2.57% | ¥1,904.00 | ¥1,930.00 | ¥1,833.00 | 33.50K |
| 2026-06-01 | ¥1,944.00 | -1.37% | ¥1,970.00 | ¥1,970.00 | ¥1,927.00 | 20.00K |
| 2026-05-29 | ¥1,971.00 | -3.81% | ¥2,046.00 | ¥2,050.00 | ¥1,951.00 | 46.90K |
| 2026-05-28 | ¥2,049.00 | +7.96% | ¥1,885.00 | ¥2,049.00 | ¥1,871.00 | 125.10K |
| 2026-05-27 | ¥1,898.00 | +6.69% | ¥1,779.00 | ¥1,898.00 | ¥1,779.00 | 73.80K |
| 2026-05-26 | ¥1,779.00 | +3.25% | ¥1,734.00 | ¥1,800.00 | ¥1,709.00 | 65.60K |
| 2026-05-25 | ¥1,723.00 | +3.24% | ¥1,701.00 | ¥1,746.00 | ¥1,696.00 | 26.80K |