moi Corp. 5031
TSE · Japan · Technology Services
¥386.00+9.00 (+2.39%)
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 | ¥386.00 | +2.39% | ¥379.00 | ¥399.00 | ¥379.00 | 235.90K |
| 2026-10-01 | ¥377.00 | -2.08% | ¥382.00 | ¥383.00 | ¥376.00 | 92.40K |
| 2026-09-30 | ¥385.00 | +2.39% | ¥378.00 | ¥387.00 | ¥376.00 | 157.80K |
| 2026-09-29 | ¥376.00 | -1.05% | ¥380.00 | ¥383.00 | ¥374.00 | 99.70K |
| 2026-09-28 | ¥380.00 | +1.06% | ¥376.00 | ¥389.00 | ¥375.00 | 136.70K |
| 2026-09-25 | ¥376.00 | -1.31% | ¥381.00 | ¥387.00 | ¥370.00 | 137.80K |
| 2026-09-24 | ¥381.00 | -0.78% | ¥392.00 | ¥410.00 | ¥381.00 | 464.00K |
| 2026-09-18 | ¥384.00 | +2.67% | ¥378.00 | ¥418.00 | ¥368.00 | 1.24M |
| 2026-09-17 | ¥374.00 | -3.61% | ¥381.00 | ¥388.00 | ¥371.00 | 437.70K |
| 2026-09-16 | ¥388.00 | -9.35% | ¥428.00 | ¥455.00 | ¥383.00 | 1.88M |
| 2026-09-15 | ¥428.00 | +7.54% | ¥407.00 | ¥478.00 | ¥405.00 | 6.09M |
| 2026-09-14 | ¥398.00 | -8.51% | ¥515.00 | ¥515.00 | ¥392.00 | 3.75M |
| 2026-09-11 | ¥435.00 | +22.54% | ¥435.00 | ¥435.00 | ¥435.00 | 51.20K |
| 2026-09-10 | ¥355.00 | +2.90% | ¥346.00 | ¥355.00 | ¥341.00 | 96.50K |
| 2026-09-09 | ¥345.00 | +1.17% | ¥343.00 | ¥345.00 | ¥339.00 | 18.30K |
| 2026-09-08 | ¥341.00 | +0.59% | ¥340.00 | ¥344.00 | ¥339.00 | 10.60K |
| 2026-09-07 | ¥339.00 | -0.59% | ¥346.00 | ¥349.00 | ¥336.00 | 22.90K |
| 2026-09-04 | ¥341.00 | +3.33% | ¥330.00 | ¥342.00 | ¥330.00 | 13.10K |
| 2026-09-03 | ¥330.00 | -2.08% | ¥336.00 | ¥336.00 | ¥329.00 | 33.40K |
| 2026-09-02 | ¥337.00 | -2.32% | ¥345.00 | ¥349.00 | ¥336.00 | 49.20K |
| 2026-09-01 | ¥345.00 | 0.00% | ¥347.00 | ¥350.00 | ¥345.00 | 33.10K |
| 2026-08-31 | ¥345.00 | +2.07% | ¥339.00 | ¥348.00 | ¥339.00 | 16.50K |
| 2026-08-28 | ¥338.00 | +1.20% | ¥334.00 | ¥341.00 | ¥334.00 | 17.50K |
| 2026-08-27 | ¥334.00 | +1.52% | ¥328.00 | ¥336.00 | ¥327.00 | 20.50K |
| 2026-08-26 | ¥329.00 | -0.90% | ¥334.00 | ¥336.00 | ¥329.00 | 20.50K |
| 2026-08-25 | ¥332.00 | +0.30% | ¥329.00 | ¥333.00 | ¥329.00 | 6.30K |
| 2026-08-24 | ¥331.00 | 0.00% | ¥334.00 | ¥334.00 | ¥328.00 | 16.70K |
| 2026-08-21 | ¥331.00 | -1.19% | ¥330.00 | ¥336.00 | ¥329.00 | 19.50K |
| 2026-08-20 | ¥335.00 | +1.21% | ¥327.00 | ¥336.00 | ¥327.00 | 18.00K |
| 2026-08-19 | ¥331.00 | -2.07% | ¥337.00 | ¥337.00 | ¥327.00 | 23.30K |
| 2026-08-18 | ¥338.00 | -0.88% | ¥345.00 | ¥348.00 | ¥337.00 | 16.90K |
| 2026-08-17 | ¥341.00 | 0.00% | ¥339.00 | ¥345.00 | ¥337.00 | 19.90K |
| 2026-08-14 | ¥341.00 | +2.40% | ¥330.00 | ¥345.00 | ¥330.00 | 38.20K |
| 2026-08-13 | ¥333.00 | +1.52% | ¥328.00 | ¥334.00 | ¥328.00 | 18.90K |
| 2026-08-12 | ¥328.00 | -0.61% | ¥317.00 | ¥334.00 | ¥317.00 | 52.00K |
| 2026-08-10 | ¥330.00 | +0.30% | ¥329.00 | ¥332.00 | ¥329.00 | 11.00K |
| 2026-08-07 | ¥329.00 | +0.30% | ¥330.00 | ¥331.00 | ¥326.00 | 17.80K |
| 2026-08-06 | ¥328.00 | -1.80% | ¥334.00 | ¥334.00 | ¥328.00 | 7.70K |
| 2026-08-05 | ¥334.00 | +2.77% | ¥328.00 | ¥336.00 | ¥327.00 | 30.80K |
| 2026-08-04 | ¥325.00 | +1.88% | ¥318.00 | ¥331.00 | ¥313.00 | 31.30K |
| 2026-08-03 | ¥319.00 | -0.93% | ¥321.00 | ¥323.00 | ¥315.00 | 14.00K |
| 2026-07-31 | ¥322.00 | +3.87% | ¥313.00 | ¥323.00 | ¥313.00 | 24.20K |
| 2026-07-30 | ¥310.00 | -1.27% | ¥308.00 | ¥319.00 | ¥308.00 | 33.10K |
| 2026-07-29 | ¥314.00 | -3.38% | ¥326.00 | ¥326.00 | ¥309.00 | 69.00K |
| 2026-07-28 | ¥325.00 | 0.00% | ¥324.00 | ¥330.00 | ¥322.00 | 37.60K |
| 2026-07-27 | ¥325.00 | +1.56% | ¥323.00 | ¥332.00 | ¥323.00 | 31.30K |
| 2026-07-24 | ¥320.00 | -3.03% | ¥331.00 | ¥331.00 | ¥318.00 | 36.30K |
| 2026-07-23 | ¥330.00 | +0.61% | ¥329.00 | ¥332.00 | ¥328.00 | 14.70K |
| 2026-07-22 | ¥328.00 | -0.61% | ¥330.00 | ¥334.00 | ¥328.00 | 23.90K |
| 2026-07-21 | ¥330.00 | +3.13% | ¥321.00 | ¥333.00 | ¥321.00 | 31.90K |
| 2026-07-17 | ¥320.00 | -6.16% | ¥338.00 | ¥341.00 | ¥315.00 | 99.00K |
| 2026-07-16 | ¥341.00 | -3.67% | ¥347.00 | ¥353.00 | ¥340.00 | 40.70K |
| 2026-07-15 | ¥354.00 | +2.91% | ¥343.00 | ¥355.00 | ¥337.00 | 52.30K |
| 2026-07-14 | ¥344.00 | -0.29% | ¥346.00 | ¥359.00 | ¥342.00 | 28.70K |
| 2026-07-13 | ¥345.00 | -1.43% | ¥348.00 | ¥351.00 | ¥340.00 | 40.90K |
| 2026-07-10 | ¥350.00 | +3.86% | ¥345.00 | ¥360.00 | ¥339.00 | 76.40K |
| 2026-07-09 | ¥337.00 | +0.60% | ¥331.00 | ¥343.00 | ¥331.00 | 27.90K |
| 2026-07-08 | ¥335.00 | -0.59% | ¥335.00 | ¥340.00 | ¥328.00 | 47.70K |
| 2026-07-07 | ¥337.00 | -1.75% | ¥344.00 | ¥347.00 | ¥337.00 | 35.80K |
| 2026-07-06 | ¥343.00 | +0.29% | ¥343.00 | ¥349.00 | ¥342.00 | 39.20K |
| 2026-07-03 | ¥342.00 | +3.64% | ¥333.00 | ¥342.00 | ¥331.00 | 34.20K |
| 2026-07-02 | ¥330.00 | -0.30% | ¥329.00 | ¥342.00 | ¥329.00 | 53.30K |
| 2026-07-01 | ¥331.00 | -2.36% | ¥337.00 | ¥338.00 | ¥329.00 | 72.50K |
| 2026-06-30 | ¥339.00 | +0.59% | ¥345.00 | ¥345.00 | ¥331.00 | 39.00K |
| 2026-06-29 | ¥337.00 | +1.51% | ¥338.00 | ¥350.00 | ¥336.00 | 49.30K |
| 2026-06-26 | ¥332.00 | -5.14% | ¥353.00 | ¥353.00 | ¥332.00 | 131.90K |
| 2026-06-25 | ¥350.00 | +5.42% | ¥335.00 | ¥366.00 | ¥327.00 | 259.00K |
| 2026-06-24 | ¥332.00 | +0.61% | ¥331.00 | ¥348.00 | ¥325.00 | 108.50K |
| 2026-06-23 | ¥330.00 | -7.04% | ¥355.00 | ¥355.00 | ¥330.00 | 134.50K |
| 2026-06-22 | ¥355.00 | -1.66% | ¥355.00 | ¥369.00 | ¥353.00 | 92.90K |
| 2026-06-19 | ¥361.00 | -2.96% | ¥372.00 | ¥373.00 | ¥359.00 | 99.80K |
| 2026-06-18 | ¥372.00 | +3.05% | ¥361.00 | ¥376.00 | ¥354.00 | 161.60K |
| 2026-06-17 | ¥361.00 | +1.12% | ¥354.00 | ¥369.00 | ¥353.00 | 144.10K |
| 2026-06-16 | ¥357.00 | -6.05% | ¥373.00 | ¥376.00 | ¥348.00 | 310.70K |
| 2026-06-15 | ¥380.00 | +0.80% | ¥377.00 | ¥408.00 | ¥370.00 | 363.30K |
| 2026-06-12 | ¥377.00 | -6.91% | ¥408.00 | ¥419.00 | ¥374.00 | 372.10K |
| 2026-06-11 | ¥405.00 | -12.34% | ¥398.00 | ¥420.00 | ¥382.00 | 842.90K |
| 2026-06-10 | ¥462.00 | -4.94% | ¥454.00 | ¥475.00 | ¥437.00 | 475.80K |
| 2026-06-09 | ¥486.00 | +13.82% | ¥467.00 | ¥507.00 | ¥459.00 | 1.90M |
| 2026-06-08 | ¥427.00 | -6.97% | ¥450.00 | ¥453.00 | ¥426.00 | 184.40K |
| 2026-06-05 | ¥459.00 | -4.57% | ¥480.00 | ¥494.00 | ¥457.00 | 342.20K |
| 2026-06-04 | ¥481.00 | -12.07% | ¥537.00 | ¥554.00 | ¥481.00 | 836.80K |
| 2026-06-03 | ¥547.00 | +17.13% | ¥465.00 | ¥547.00 | ¥465.00 | 1.30M |
| 2026-06-02 | ¥467.00 | -8.43% | ¥502.00 | ¥507.00 | ¥461.00 | 678.40K |
| 2026-06-01 | ¥510.00 | -7.10% | ¥539.00 | ¥548.00 | ¥505.00 | 678.40K |
| 2026-05-29 | ¥549.00 | -12.86% | ¥660.00 | ¥670.00 | ¥534.00 | 3.17M |
| 2026-05-28 | ¥630.00 | -19.23% | ¥640.00 | ¥655.00 | ¥630.00 | 1.37M |
| 2026-05-27 | ¥780.00 | -16.13% | ¥810.00 | ¥850.00 | ¥780.00 | 2.11M |
| 2026-05-26 | ¥930.00 | +19.23% | ¥930.00 | ¥930.00 | ¥930.00 | 556.60K |
| 2026-05-25 | ¥780.00 | +14.71% | ¥780.00 | ¥780.00 | ¥780.00 | 123.30K |