Mory Industries Inc. 5464
TSE · Japan · Non-Energy Minerals
¥895.00-13.00 (-1.43%)
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 | ¥895.00 | -1.43% | ¥905.00 | ¥905.00 | ¥894.00 | 51.50K |
| 2026-10-01 | ¥908.00 | -0.55% | ¥908.00 | ¥916.00 | ¥905.00 | 33.80K |
| 2026-09-30 | ¥913.00 | +0.33% | ¥910.00 | ¥917.00 | ¥906.00 | 31.50K |
| 2026-09-29 | ¥910.00 | -3.29% | ¥920.00 | ¥924.00 | ¥910.00 | 47.90K |
| 2026-09-28 | ¥941.00 | +0.11% | ¥940.00 | ¥941.00 | ¥933.00 | 29.20K |
| 2026-09-25 | ¥940.00 | +0.64% | ¥934.00 | ¥940.00 | ¥933.00 | 26.40K |
| 2026-09-24 | ¥934.00 | -0.64% | ¥932.00 | ¥939.00 | ¥931.00 | 28.50K |
| 2026-09-18 | ¥940.00 | 0.00% | ¥940.00 | ¥941.00 | ¥935.00 | 23.30K |
| 2026-09-17 | ¥940.00 | +0.53% | ¥930.00 | ¥940.00 | ¥930.00 | 21.70K |
| 2026-09-16 | ¥935.00 | +0.21% | ¥929.00 | ¥935.00 | ¥927.00 | 22.90K |
| 2026-09-15 | ¥933.00 | +0.65% | ¥928.00 | ¥934.00 | ¥923.00 | 16.90K |
| 2026-09-14 | ¥927.00 | +1.42% | ¥914.00 | ¥927.00 | ¥914.00 | 12.70K |
| 2026-09-11 | ¥914.00 | -1.08% | ¥921.00 | ¥925.00 | ¥914.00 | 42.10K |
| 2026-09-10 | ¥924.00 | -0.11% | ¥923.00 | ¥929.00 | ¥923.00 | 15.30K |
| 2026-09-09 | ¥925.00 | -0.64% | ¥930.00 | ¥937.00 | ¥925.00 | 29.90K |
| 2026-09-08 | ¥931.00 | -0.85% | ¥935.00 | ¥940.00 | ¥931.00 | 21.70K |
| 2026-09-07 | ¥939.00 | -0.74% | ¥944.00 | ¥947.00 | ¥935.00 | 25.30K |
| 2026-09-04 | ¥946.00 | +0.42% | ¥939.00 | ¥946.00 | ¥937.00 | 16.70K |
| 2026-09-03 | ¥942.00 | +0.43% | ¥937.00 | ¥945.00 | ¥937.00 | 20.00K |
| 2026-09-02 | ¥938.00 | -0.64% | ¥941.00 | ¥943.00 | ¥933.00 | 32.30K |
| 2026-09-01 | ¥944.00 | +0.21% | ¥942.00 | ¥951.00 | ¥942.00 | 30.80K |
| 2026-08-31 | ¥942.00 | -0.11% | ¥940.00 | ¥951.00 | ¥936.00 | 18.50K |
| 2026-08-28 | ¥943.00 | -0.53% | ¥946.00 | ¥951.00 | ¥943.00 | 28.10K |
| 2026-08-27 | ¥948.00 | -0.52% | ¥951.00 | ¥956.00 | ¥948.00 | 12.80K |
| 2026-08-26 | ¥953.00 | -0.10% | ¥951.00 | ¥957.00 | ¥947.00 | 16.70K |
| 2026-08-25 | ¥954.00 | -0.42% | ¥958.00 | ¥958.00 | ¥945.00 | 13.20K |
| 2026-08-24 | ¥958.00 | +1.38% | ¥945.00 | ¥959.00 | ¥941.00 | 22.60K |
| 2026-08-21 | ¥945.00 | -0.21% | ¥936.00 | ¥948.00 | ¥936.00 | 14.40K |
| 2026-08-20 | ¥947.00 | +0.74% | ¥942.00 | ¥947.00 | ¥934.00 | 17.10K |
| 2026-08-19 | ¥940.00 | -1.47% | ¥954.00 | ¥956.00 | ¥931.00 | 24.00K |
| 2026-08-18 | ¥954.00 | 0.00% | ¥949.00 | ¥954.00 | ¥948.00 | 12.40K |
| 2026-08-17 | ¥954.00 | -0.83% | ¥963.00 | ¥964.00 | ¥950.00 | 21.90K |
| 2026-08-14 | ¥962.00 | +1.58% | ¥945.00 | ¥962.00 | ¥939.00 | 32.30K |
| 2026-08-13 | ¥947.00 | +0.32% | ¥940.00 | ¥947.00 | ¥938.00 | 15.50K |
| 2026-08-12 | ¥944.00 | +0.43% | ¥945.00 | ¥945.00 | ¥935.00 | 12.90K |
| 2026-08-10 | ¥940.00 | +0.43% | ¥943.00 | ¥943.00 | ¥936.00 | 15.30K |
| 2026-08-07 | ¥936.00 | -0.43% | ¥938.00 | ¥944.00 | ¥936.00 | 16.20K |
| 2026-08-06 | ¥940.00 | +0.86% | ¥932.00 | ¥950.00 | ¥932.00 | 27.20K |
| 2026-08-05 | ¥932.00 | -0.32% | ¥937.00 | ¥940.00 | ¥931.00 | 13.40K |
| 2026-08-04 | ¥935.00 | -0.11% | ¥936.00 | ¥944.00 | ¥929.00 | 32.60K |
| 2026-08-03 | ¥936.00 | -2.50% | ¥957.00 | ¥957.00 | ¥933.00 | 28.00K |
| 2026-07-31 | ¥960.00 | +0.10% | ¥955.00 | ¥965.00 | ¥948.00 | 36.10K |
| 2026-07-30 | ¥959.00 | -0.72% | ¥958.00 | ¥968.00 | ¥955.00 | 34.50K |
| 2026-07-29 | ¥966.00 | +1.26% | ¥952.00 | ¥966.00 | ¥949.00 | 25.00K |
| 2026-07-28 | ¥954.00 | -0.42% | ¥957.00 | ¥957.00 | ¥939.00 | 17.70K |
| 2026-07-27 | ¥958.00 | +0.74% | ¥957.00 | ¥960.00 | ¥950.00 | 14.00K |
| 2026-07-24 | ¥951.00 | -0.73% | ¥948.00 | ¥956.00 | ¥948.00 | 13.80K |
| 2026-07-23 | ¥958.00 | -0.31% | ¥960.00 | ¥960.00 | ¥955.00 | 6.80K |
| 2026-07-22 | ¥961.00 | +1.26% | ¥950.00 | ¥961.00 | ¥949.00 | 20.00K |
| 2026-07-21 | ¥949.00 | +0.85% | ¥956.00 | ¥956.00 | ¥947.00 | 13.30K |
| 2026-07-17 | ¥941.00 | -1.88% | ¥954.00 | ¥967.00 | ¥941.00 | 16.80K |
| 2026-07-16 | ¥959.00 | -0.52% | ¥964.00 | ¥964.00 | ¥954.00 | 32.20K |
| 2026-07-15 | ¥964.00 | +0.52% | ¥960.00 | ¥965.00 | ¥953.00 | 30.90K |
| 2026-07-14 | ¥959.00 | +2.35% | ¥947.00 | ¥959.00 | ¥944.00 | 25.10K |
| 2026-07-13 | ¥937.00 | -0.64% | ¥948.00 | ¥954.00 | ¥937.00 | 23.80K |
| 2026-07-10 | ¥943.00 | 0.00% | ¥951.00 | ¥952.00 | ¥939.00 | 26.60K |
| 2026-07-09 | ¥943.00 | -0.74% | ¥957.00 | ¥957.00 | ¥943.00 | 6.20K |
| 2026-07-08 | ¥950.00 | -0.21% | ¥952.00 | ¥959.00 | ¥947.00 | 16.70K |
| 2026-07-07 | ¥952.00 | +0.32% | ¥950.00 | ¥957.00 | ¥944.00 | 11.60K |
| 2026-07-06 | ¥949.00 | -0.11% | ¥950.00 | ¥956.00 | ¥942.00 | 12.10K |
| 2026-07-03 | ¥950.00 | -0.11% | ¥954.00 | ¥954.00 | ¥948.00 | 12.00K |
| 2026-07-02 | ¥951.00 | +3.26% | ¥923.00 | ¥951.00 | ¥923.00 | 35.30K |
| 2026-07-01 | ¥921.00 | -1.50% | ¥942.00 | ¥942.00 | ¥921.00 | 29.10K |
| 2026-06-30 | ¥935.00 | -1.16% | ¥936.00 | ¥938.00 | ¥928.00 | 24.10K |
| 2026-06-29 | ¥946.00 | +1.39% | ¥936.00 | ¥946.00 | ¥929.00 | 35.10K |
| 2026-06-26 | ¥933.00 | +0.32% | ¥929.00 | ¥939.00 | ¥926.00 | 19.00K |
| 2026-06-25 | ¥930.00 | -0.85% | ¥933.00 | ¥948.00 | ¥925.00 | 32.90K |
| 2026-06-24 | ¥938.00 | +0.86% | ¥933.00 | ¥950.00 | ¥931.00 | 17.00K |
| 2026-06-23 | ¥930.00 | -0.96% | ¥940.00 | ¥940.00 | ¥930.00 | 13.60K |
| 2026-06-22 | ¥939.00 | +0.21% | ¥933.00 | ¥943.00 | ¥933.00 | 13.70K |
| 2026-06-19 | ¥937.00 | +0.75% | ¥930.00 | ¥942.00 | ¥930.00 | 9.40K |
| 2026-06-18 | ¥930.00 | -0.64% | ¥932.00 | ¥940.00 | ¥930.00 | 14.00K |
| 2026-06-17 | ¥936.00 | -1.16% | ¥941.00 | ¥950.00 | ¥936.00 | 16.70K |
| 2026-06-16 | ¥947.00 | +0.11% | ¥954.00 | ¥954.00 | ¥942.00 | 21.70K |
| 2026-06-15 | ¥946.00 | +0.96% | ¥949.00 | ¥955.00 | ¥946.00 | 17.40K |
| 2026-06-12 | ¥937.00 | +0.86% | ¥939.00 | ¥944.00 | ¥935.00 | 24.50K |
| 2026-06-11 | ¥929.00 | -0.75% | ¥940.00 | ¥940.00 | ¥923.00 | 16.80K |
| 2026-06-10 | ¥936.00 | +0.43% | ¥922.00 | ¥942.00 | ¥922.00 | 20.40K |
| 2026-06-09 | ¥932.00 | -0.75% | ¥939.00 | ¥942.00 | ¥928.00 | 23.00K |
| 2026-06-08 | ¥939.00 | -0.21% | ¥928.00 | ¥950.00 | ¥928.00 | 36.10K |
| 2026-06-05 | ¥941.00 | +0.75% | ¥934.00 | ¥945.00 | ¥934.00 | 13.30K |
| 2026-06-04 | ¥934.00 | +0.21% | ¥935.00 | ¥955.00 | ¥929.00 | 36.90K |
| 2026-06-03 | ¥932.00 | +1.75% | ¥926.00 | ¥933.00 | ¥920.00 | 17.00K |
| 2026-06-02 | ¥916.00 | -2.76% | ¥932.00 | ¥932.00 | ¥916.00 | 31.70K |
| 2026-06-01 | ¥942.00 | -2.48% | ¥961.00 | ¥963.00 | ¥942.00 | 30.90K |
| 2026-05-29 | ¥966.00 | +0.42% | ¥957.00 | ¥978.00 | ¥957.00 | 14.80K |
| 2026-05-28 | ¥962.00 | -0.31% | ¥954.00 | ¥968.00 | ¥954.00 | 30.80K |
| 2026-05-27 | ¥965.00 | +2.12% | ¥945.00 | ¥976.00 | ¥937.00 | 55.30K |
| 2026-05-26 | ¥945.00 | +1.18% | ¥931.00 | ¥945.00 | ¥929.00 | 17.30K |
| 2026-05-25 | ¥934.00 | +0.11% | ¥929.00 | ¥944.00 | ¥928.00 | 19.30K |