MRSO, Inc. 5619
TSE · Japan · Technology Services
¥837.00-33.00 (-3.79%)
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 | ¥837.00 | -3.79% | ¥840.00 | ¥840.00 | ¥837.00 | 600 |
| 2026-10-01 | ¥870.00 | 0.00% | ¥870.00 | ¥870.00 | ¥870.00 | 0 |
| 2026-09-30 | ¥870.00 | 0.00% | ¥870.00 | ¥870.00 | ¥870.00 | 0 |
| 2026-09-29 | ¥870.00 | +2.59% | ¥898.00 | ¥898.00 | ¥867.00 | 4.60K |
| 2026-09-28 | ¥848.00 | -0.12% | ¥848.00 | ¥848.00 | ¥848.00 | 1.30K |
| 2026-09-25 | ¥849.00 | +0.95% | ¥841.00 | ¥850.00 | ¥841.00 | 800 |
| 2026-09-24 | ¥841.00 | +0.84% | ¥838.00 | ¥847.00 | ¥838.00 | 600 |
| 2026-09-18 | ¥834.00 | -0.24% | ¥836.00 | ¥836.00 | ¥834.00 | 500 |
| 2026-09-17 | ¥836.00 | +0.24% | ¥835.00 | ¥836.00 | ¥835.00 | 200 |
| 2026-09-16 | ¥834.00 | -2.34% | ¥839.00 | ¥840.00 | ¥834.00 | 800 |
| 2026-09-15 | ¥854.00 | 0.00% | ¥854.00 | ¥854.00 | ¥854.00 | 0 |
| 2026-09-14 | ¥854.00 | -0.47% | ¥838.00 | ¥854.00 | ¥838.00 | 500 |
| 2026-09-11 | ¥858.00 | +1.30% | ¥858.00 | ¥858.00 | ¥858.00 | 100 |
| 2026-09-10 | ¥847.00 | -1.17% | ¥858.00 | ¥858.00 | ¥847.00 | 200 |
| 2026-09-09 | ¥857.00 | 0.00% | ¥857.00 | ¥857.00 | ¥857.00 | 0 |
| 2026-09-08 | ¥857.00 | 0.00% | ¥857.00 | ¥857.00 | ¥857.00 | 0 |
| 2026-09-07 | ¥857.00 | +0.82% | ¥850.00 | ¥857.00 | ¥850.00 | 800 |
| 2026-09-04 | ¥850.00 | +2.91% | ¥835.00 | ¥850.00 | ¥835.00 | 1.20K |
| 2026-09-03 | ¥826.00 | -3.28% | ¥824.00 | ¥832.00 | ¥824.00 | 1.40K |
| 2026-09-02 | ¥854.00 | +0.12% | ¥838.00 | ¥854.00 | ¥830.00 | 600 |
| 2026-09-01 | ¥853.00 | -1.39% | ¥850.00 | ¥853.00 | ¥832.00 | 1.20K |
| 2026-08-31 | ¥865.00 | -4.42% | ¥899.00 | ¥899.00 | ¥865.00 | 2.10K |
| 2026-08-28 | ¥905.00 | 0.00% | ¥920.00 | ¥920.00 | ¥900.00 | 900 |
| 2026-08-27 | ¥905.00 | +5.85% | ¥899.00 | ¥906.00 | ¥889.00 | 3.70K |
| 2026-08-26 | ¥855.00 | 0.00% | ¥855.00 | ¥855.00 | ¥855.00 | 0 |
| 2026-08-25 | ¥855.00 | 0.00% | ¥850.00 | ¥855.00 | ¥848.00 | 2.00K |
| 2026-08-24 | ¥855.00 | +0.71% | ¥855.00 | ¥855.00 | ¥855.00 | 200 |
| 2026-08-21 | ¥849.00 | -0.93% | ¥849.00 | ¥849.00 | ¥848.00 | 1.50K |
| 2026-08-20 | ¥857.00 | 0.00% | ¥857.00 | ¥857.00 | ¥857.00 | 0 |
| 2026-08-19 | ¥857.00 | -0.70% | ¥860.00 | ¥860.00 | ¥857.00 | 900 |
| 2026-08-18 | ¥863.00 | -0.35% | ¥881.00 | ¥881.00 | ¥863.00 | 300 |
| 2026-08-17 | ¥866.00 | -0.35% | ¥866.00 | ¥866.00 | ¥866.00 | 100 |
| 2026-08-14 | ¥869.00 | 0.00% | ¥869.00 | ¥869.00 | ¥869.00 | 0 |
| 2026-08-13 | ¥869.00 | 0.00% | ¥869.00 | ¥869.00 | ¥869.00 | 0 |
| 2026-08-12 | ¥869.00 | -0.57% | ¥874.00 | ¥874.00 | ¥869.00 | 300 |
| 2026-08-10 | ¥874.00 | +1.75% | ¥874.00 | ¥874.00 | ¥874.00 | 200 |
| 2026-08-07 | ¥859.00 | +0.94% | ¥851.00 | ¥859.00 | ¥851.00 | 300 |
| 2026-08-06 | ¥851.00 | +0.59% | ¥851.00 | ¥851.00 | ¥851.00 | 100 |
| 2026-08-05 | ¥846.00 | 0.00% | ¥846.00 | ¥846.00 | ¥846.00 | 0 |
| 2026-08-04 | ¥846.00 | 0.00% | ¥846.00 | ¥846.00 | ¥846.00 | 0 |
| 2026-08-03 | ¥846.00 | 0.00% | ¥846.00 | ¥846.00 | ¥846.00 | 0 |
| 2026-07-31 | ¥846.00 | 0.00% | ¥846.00 | ¥846.00 | ¥846.00 | 0 |
| 2026-07-30 | ¥846.00 | -4.73% | ¥858.00 | ¥858.00 | ¥846.00 | 400 |
| 2026-07-29 | ¥888.00 | +1.25% | ¥888.00 | ¥888.00 | ¥873.00 | 1.60K |
| 2026-07-28 | ¥877.00 | +5.03% | ¥854.00 | ¥895.00 | ¥854.00 | 5.70K |
| 2026-07-27 | ¥835.00 | -0.60% | ¥840.00 | ¥840.00 | ¥832.00 | 800 |
| 2026-07-24 | ¥840.00 | +0.84% | ¥840.00 | ¥840.00 | ¥840.00 | 500 |
| 2026-07-23 | ¥833.00 | 0.00% | ¥833.00 | ¥833.00 | ¥833.00 | 500 |
| 2026-07-22 | ¥833.00 | +1.71% | ¥819.00 | ¥833.00 | ¥819.00 | 600 |
| 2026-07-21 | ¥819.00 | 0.00% | ¥819.00 | ¥819.00 | ¥819.00 | 200 |
| 2026-07-17 | ¥819.00 | 0.00% | ¥819.00 | ¥819.00 | ¥819.00 | 100 |
| 2026-07-16 | ¥819.00 | -1.80% | ¥819.00 | ¥819.00 | ¥819.00 | 200 |
| 2026-07-15 | ¥834.00 | 0.00% | ¥834.00 | ¥834.00 | ¥834.00 | 0 |
| 2026-07-14 | ¥834.00 | 0.00% | ¥834.00 | ¥834.00 | ¥834.00 | 0 |
| 2026-07-13 | ¥834.00 | +1.83% | ¥834.00 | ¥834.00 | ¥834.00 | 400 |
| 2026-07-10 | ¥819.00 | 0.00% | ¥819.00 | ¥819.00 | ¥819.00 | 0 |
| 2026-07-09 | ¥819.00 | +0.49% | ¥819.00 | ¥819.00 | ¥819.00 | 100 |
| 2026-07-08 | ¥815.00 | -0.12% | ¥811.00 | ¥815.00 | ¥811.00 | 300 |
| 2026-07-07 | ¥816.00 | 0.00% | ¥816.00 | ¥816.00 | ¥816.00 | 0 |
| 2026-07-06 | ¥816.00 | -0.49% | ¥805.00 | ¥816.00 | ¥801.00 | 700 |
| 2026-07-03 | ¥820.00 | -2.50% | ¥800.00 | ¥830.00 | ¥792.00 | 2.30K |
| 2026-07-02 | ¥841.00 | +2.31% | ¥847.00 | ¥847.00 | ¥811.00 | 1.10K |
| 2026-07-01 | ¥822.00 | 0.00% | ¥822.00 | ¥822.00 | ¥822.00 | 0 |
| 2026-06-30 | ¥822.00 | -1.79% | ¥822.00 | ¥822.00 | ¥822.00 | 100 |
| 2026-06-29 | ¥837.00 | +5.42% | ¥884.00 | ¥884.00 | ¥825.00 | 4.00K |
| 2026-06-26 | ¥794.00 | +0.51% | ¥790.00 | ¥805.00 | ¥790.00 | 900 |
| 2026-06-25 | ¥790.00 | -0.63% | ¥790.00 | ¥790.00 | ¥790.00 | 700 |
| 2026-06-24 | ¥795.00 | -0.25% | ¥803.00 | ¥803.00 | ¥795.00 | 4.40K |
| 2026-06-23 | ¥797.00 | -0.75% | ¥797.00 | ¥802.00 | ¥797.00 | 1.30K |
| 2026-06-22 | ¥803.00 | -0.12% | ¥797.00 | ¥804.00 | ¥797.00 | 800 |
| 2026-06-19 | ¥804.00 | -1.83% | ¥804.00 | ¥804.00 | ¥804.00 | 100 |
| 2026-06-18 | ¥819.00 | 0.00% | ¥806.00 | ¥819.00 | ¥806.00 | 800 |
| 2026-06-17 | ¥819.00 | 0.00% | ¥815.00 | ¥819.00 | ¥815.00 | 2.60K |
| 2026-06-16 | ¥819.00 | 0.00% | ¥819.00 | ¥819.00 | ¥819.00 | 300 |
| 2026-06-15 | ¥819.00 | 0.00% | ¥819.00 | ¥819.00 | ¥819.00 | 0 |
| 2026-06-12 | ¥819.00 | +1.24% | ¥810.00 | ¥829.00 | ¥808.00 | 1.80K |
| 2026-06-11 | ¥809.00 | -3.58% | ¥809.00 | ¥809.00 | ¥809.00 | 200 |
| 2026-06-10 | ¥839.00 | +3.20% | ¥807.00 | ¥839.00 | ¥800.00 | 4.20K |
| 2026-06-09 | ¥813.00 | -7.93% | ¥838.00 | ¥910.00 | ¥811.00 | 8.60K |
| 2026-06-08 | ¥883.00 | +10.24% | ¥814.00 | ¥889.00 | ¥814.00 | 9.00K |
| 2026-06-05 | ¥801.00 | -5.21% | ¥842.00 | ¥860.00 | ¥801.00 | 6.30K |
| 2026-06-04 | ¥845.00 | -1.05% | ¥842.00 | ¥854.00 | ¥842.00 | 400 |
| 2026-06-03 | ¥854.00 | 0.00% | ¥855.00 | ¥855.00 | ¥850.00 | 900 |
| 2026-06-02 | ¥854.00 | -0.81% | ¥846.00 | ¥854.00 | ¥838.00 | 1.50K |
| 2026-06-01 | ¥861.00 | -0.46% | ¥865.00 | ¥865.00 | ¥861.00 | 700 |
| 2026-05-29 | ¥865.00 | -0.92% | ¥865.00 | ¥865.00 | ¥865.00 | 100 |
| 2026-05-28 | ¥873.00 | -1.69% | ¥873.00 | ¥873.00 | ¥873.00 | 100 |
| 2026-05-27 | ¥888.00 | +2.07% | ¥900.00 | ¥900.00 | ¥885.00 | 3.20K |
| 2026-05-26 | ¥870.00 | +1.16% | ¥870.00 | ¥870.00 | ¥870.00 | 100 |
| 2026-05-25 | ¥860.00 | 0.00% | ¥860.00 | ¥860.00 | ¥860.00 | 0 |