Morita Holdings Corporation 6455
TSE · Japan · Consumer Durables
¥2,397.00-31.00 (-1.28%)
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 | ¥2,397.00 | -1.28% | ¥2,408.00 | ¥2,452.00 | ¥2,396.00 | 70.00K |
| 2026-10-01 | ¥2,428.00 | -0.98% | ¥2,432.00 | ¥2,440.00 | ¥2,411.00 | 72.90K |
| 2026-09-30 | ¥2,452.00 | -0.28% | ¥2,483.00 | ¥2,483.00 | ¥2,437.00 | 74.00K |
| 2026-09-29 | ¥2,459.00 | -2.30% | ¥2,479.00 | ¥2,480.00 | ¥2,453.00 | 88.20K |
| 2026-09-28 | ¥2,517.00 | -0.91% | ¥2,540.00 | ¥2,540.00 | ¥2,517.00 | 74.20K |
| 2026-09-25 | ¥2,540.00 | +0.99% | ¥2,532.00 | ¥2,547.00 | ¥2,517.00 | 70.30K |
| 2026-09-24 | ¥2,515.00 | -0.59% | ¥2,550.00 | ¥2,553.00 | ¥2,515.00 | 77.40K |
| 2026-09-18 | ¥2,530.00 | -1.40% | ¥2,568.00 | ¥2,568.00 | ¥2,515.00 | 79.10K |
| 2026-09-17 | ¥2,566.00 | +1.30% | ¥2,550.00 | ¥2,577.00 | ¥2,549.00 | 72.00K |
| 2026-09-16 | ¥2,533.00 | +1.40% | ¥2,503.00 | ¥2,551.00 | ¥2,483.00 | 79.00K |
| 2026-09-15 | ¥2,498.00 | -0.44% | ¥2,522.00 | ¥2,531.00 | ¥2,491.00 | 71.90K |
| 2026-09-14 | ¥2,509.00 | +2.45% | ¥2,460.00 | ¥2,517.00 | ¥2,460.00 | 73.20K |
| 2026-09-11 | ¥2,449.00 | -0.41% | ¥2,430.00 | ¥2,455.00 | ¥2,426.00 | 58.60K |
| 2026-09-10 | ¥2,459.00 | -0.20% | ¥2,461.00 | ¥2,465.00 | ¥2,440.00 | 61.80K |
| 2026-09-09 | ¥2,464.00 | +0.41% | ¥2,454.00 | ¥2,469.00 | ¥2,442.00 | 62.40K |
| 2026-09-08 | ¥2,454.00 | -0.77% | ¥2,461.00 | ¥2,473.00 | ¥2,441.00 | 60.10K |
| 2026-09-07 | ¥2,473.00 | -0.48% | ¥2,500.00 | ¥2,500.00 | ¥2,468.00 | 49.40K |
| 2026-09-04 | ¥2,485.00 | +1.14% | ¥2,441.00 | ¥2,497.00 | ¥2,425.00 | 69.30K |
| 2026-09-03 | ¥2,457.00 | +0.04% | ¥2,469.00 | ¥2,471.00 | ¥2,445.00 | 57.40K |
| 2026-09-02 | ¥2,456.00 | -2.42% | ¥2,480.00 | ¥2,510.00 | ¥2,456.00 | 62.90K |
| 2026-09-01 | ¥2,517.00 | +0.44% | ¥2,495.00 | ¥2,527.00 | ¥2,488.00 | 70.90K |
| 2026-08-31 | ¥2,506.00 | -0.24% | ¥2,480.00 | ¥2,525.00 | ¥2,471.00 | 87.40K |
| 2026-08-28 | ¥2,512.00 | 0.00% | ¥2,503.00 | ¥2,529.00 | ¥2,501.00 | 83.80K |
| 2026-08-27 | ¥2,512.00 | +0.04% | ¥2,520.00 | ¥2,544.00 | ¥2,501.00 | 92.30K |
| 2026-08-26 | ¥2,511.00 | +0.97% | ¥2,487.00 | ¥2,517.00 | ¥2,467.00 | 64.60K |
| 2026-08-25 | ¥2,487.00 | +0.61% | ¥2,466.00 | ¥2,497.00 | ¥2,466.00 | 86.30K |
| 2026-08-24 | ¥2,472.00 | +1.98% | ¥2,440.00 | ¥2,476.00 | ¥2,422.00 | 91.40K |
| 2026-08-21 | ¥2,424.00 | +0.17% | ¥2,403.00 | ¥2,428.00 | ¥2,399.00 | 65.20K |
| 2026-08-20 | ¥2,420.00 | +2.07% | ¥2,380.00 | ¥2,420.00 | ¥2,372.00 | 62.80K |
| 2026-08-19 | ¥2,371.00 | -1.21% | ¥2,403.00 | ¥2,403.00 | ¥2,350.00 | 62.00K |
| 2026-08-18 | ¥2,400.00 | +1.39% | ¥2,367.00 | ¥2,415.00 | ¥2,354.00 | 77.80K |
| 2026-08-17 | ¥2,367.00 | 0.00% | ¥2,365.00 | ¥2,375.00 | ¥2,349.00 | 68.40K |
| 2026-08-14 | ¥2,367.00 | +0.25% | ¥2,354.00 | ¥2,368.00 | ¥2,351.00 | 38.50K |
| 2026-08-13 | ¥2,361.00 | +0.04% | ¥2,385.00 | ¥2,385.00 | ¥2,343.00 | 50.60K |
| 2026-08-12 | ¥2,360.00 | +0.21% | ¥2,380.00 | ¥2,380.00 | ¥2,351.00 | 41.80K |
| 2026-08-10 | ¥2,355.00 | +0.13% | ¥2,367.00 | ¥2,367.00 | ¥2,338.00 | 54.90K |
| 2026-08-07 | ¥2,352.00 | -0.34% | ¥2,360.00 | ¥2,369.00 | ¥2,343.00 | 71.60K |
| 2026-08-06 | ¥2,360.00 | +0.68% | ¥2,341.00 | ¥2,373.00 | ¥2,341.00 | 68.20K |
| 2026-08-05 | ¥2,344.00 | +0.13% | ¥2,350.00 | ¥2,371.00 | ¥2,326.00 | 81.30K |
| 2026-08-04 | ¥2,341.00 | -3.22% | ¥2,420.00 | ¥2,420.00 | ¥2,332.00 | 115.40K |
| 2026-08-03 | ¥2,419.00 | -4.05% | ¥2,298.00 | ¥2,447.00 | ¥2,266.00 | 193.30K |
| 2026-07-31 | ¥2,521.00 | -1.52% | ¥2,550.00 | ¥2,550.00 | ¥2,485.00 | 59.10K |
| 2026-07-30 | ¥2,560.00 | +0.16% | ¥2,509.00 | ¥2,564.00 | ¥2,502.00 | 86.30K |
| 2026-07-29 | ¥2,556.00 | +2.24% | ¥2,528.00 | ¥2,556.00 | ¥2,505.00 | 96.60K |
| 2026-07-28 | ¥2,500.00 | -0.56% | ¥2,497.00 | ¥2,514.00 | ¥2,484.00 | 65.00K |
| 2026-07-27 | ¥2,514.00 | +2.36% | ¥2,488.00 | ¥2,514.00 | ¥2,441.00 | 88.80K |
| 2026-07-24 | ¥2,456.00 | +0.20% | ¥2,405.00 | ¥2,456.00 | ¥2,403.00 | 51.70K |
| 2026-07-23 | ¥2,451.00 | -0.04% | ¥2,452.00 | ¥2,465.00 | ¥2,439.00 | 66.30K |
| 2026-07-22 | ¥2,452.00 | +0.57% | ¥2,436.00 | ¥2,462.00 | ¥2,424.00 | 52.10K |
| 2026-07-21 | ¥2,438.00 | +1.63% | ¥2,422.00 | ¥2,461.00 | ¥2,406.00 | 79.40K |
| 2026-07-17 | ¥2,399.00 | -0.74% | ¥2,417.00 | ¥2,420.00 | ¥2,386.00 | 64.90K |
| 2026-07-16 | ¥2,417.00 | -0.41% | ¥2,418.00 | ¥2,439.00 | ¥2,414.00 | 47.90K |
| 2026-07-15 | ¥2,427.00 | +2.06% | ¥2,400.00 | ¥2,434.00 | ¥2,397.00 | 37.30K |
| 2026-07-14 | ¥2,378.00 | +0.38% | ¥2,393.00 | ¥2,395.00 | ¥2,372.00 | 42.80K |
| 2026-07-13 | ¥2,369.00 | -1.09% | ¥2,409.00 | ¥2,422.00 | ¥2,369.00 | 67.60K |
| 2026-07-10 | ¥2,395.00 | -1.20% | ¥2,424.00 | ¥2,436.00 | ¥2,390.00 | 114.30K |
| 2026-07-09 | ¥2,424.00 | +0.21% | ¥2,406.00 | ¥2,432.00 | ¥2,400.00 | 63.60K |
| 2026-07-08 | ¥2,419.00 | -1.10% | ¥2,431.00 | ¥2,436.00 | ¥2,416.00 | 46.10K |
| 2026-07-07 | ¥2,446.00 | +0.49% | ¥2,434.00 | ¥2,476.00 | ¥2,430.00 | 65.70K |
| 2026-07-06 | ¥2,434.00 | +1.84% | ¥2,403.00 | ¥2,448.00 | ¥2,386.00 | 58.00K |
| 2026-07-03 | ¥2,390.00 | +0.89% | ¥2,396.00 | ¥2,403.00 | ¥2,373.00 | 37.50K |
| 2026-07-02 | ¥2,369.00 | -0.08% | ¥2,387.00 | ¥2,399.00 | ¥2,361.00 | 63.70K |
| 2026-07-01 | ¥2,371.00 | -2.15% | ¥2,404.00 | ¥2,431.00 | ¥2,360.00 | 68.70K |
| 2026-06-30 | ¥2,423.00 | -1.30% | ¥2,480.00 | ¥2,480.00 | ¥2,422.00 | 130.80K |
| 2026-06-29 | ¥2,455.00 | +0.49% | ¥2,452.00 | ¥2,463.00 | ¥2,438.00 | 66.80K |
| 2026-06-26 | ¥2,443.00 | +0.87% | ¥2,422.00 | ¥2,455.00 | ¥2,422.00 | 48.00K |
| 2026-06-25 | ¥2,422.00 | +0.67% | ¥2,435.00 | ¥2,440.00 | ¥2,414.00 | 59.90K |
| 2026-06-24 | ¥2,406.00 | -0.08% | ¥2,405.00 | ¥2,419.00 | ¥2,396.00 | 115.10K |
| 2026-06-23 | ¥2,408.00 | +0.08% | ¥2,431.00 | ¥2,433.00 | ¥2,397.00 | 136.50K |
| 2026-06-22 | ¥2,406.00 | +0.59% | ¥2,390.00 | ¥2,413.00 | ¥2,383.00 | 103.70K |
| 2026-06-19 | ¥2,392.00 | -1.32% | ¥2,402.00 | ¥2,412.00 | ¥2,335.00 | 150.50K |
| 2026-06-18 | ¥2,424.00 | -0.25% | ¥2,408.00 | ¥2,455.00 | ¥2,405.00 | 87.10K |
| 2026-06-17 | ¥2,430.00 | +0.25% | ¥2,431.00 | ¥2,449.00 | ¥2,429.00 | 56.20K |
| 2026-06-16 | ¥2,424.00 | -0.86% | ¥2,445.00 | ¥2,458.00 | ¥2,418.00 | 58.30K |
| 2026-06-15 | ¥2,445.00 | +1.16% | ¥2,450.00 | ¥2,462.00 | ¥2,439.00 | 88.90K |
| 2026-06-12 | ¥2,417.00 | -0.94% | ¥2,449.00 | ¥2,460.00 | ¥2,417.00 | 97.90K |
| 2026-06-11 | ¥2,440.00 | +0.21% | ¥2,429.00 | ¥2,442.00 | ¥2,402.00 | 74.40K |
| 2026-06-10 | ¥2,435.00 | +0.70% | ¥2,403.00 | ¥2,441.00 | ¥2,398.00 | 89.90K |
| 2026-06-09 | ¥2,418.00 | +0.54% | ¥2,393.00 | ¥2,424.00 | ¥2,393.00 | 86.20K |
| 2026-06-08 | ¥2,405.00 | -1.80% | ¥2,423.00 | ¥2,424.00 | ¥2,374.00 | 76.80K |
| 2026-06-05 | ¥2,449.00 | +0.86% | ¥2,414.00 | ¥2,455.00 | ¥2,414.00 | 51.90K |
| 2026-06-04 | ¥2,428.00 | -0.25% | ¥2,475.00 | ¥2,480.00 | ¥2,428.00 | 51.90K |
| 2026-06-03 | ¥2,434.00 | +0.50% | ¥2,440.00 | ¥2,444.00 | ¥2,418.00 | 61.40K |
| 2026-06-02 | ¥2,422.00 | -1.74% | ¥2,433.00 | ¥2,449.00 | ¥2,404.00 | 111.30K |
| 2026-06-01 | ¥2,465.00 | +0.12% | ¥2,480.00 | ¥2,480.00 | ¥2,431.00 | 111.00K |
| 2026-05-29 | ¥2,462.00 | -0.28% | ¥2,460.00 | ¥2,490.00 | ¥2,457.00 | 87.70K |
| 2026-05-28 | ¥2,469.00 | -0.08% | ¥2,482.00 | ¥2,482.00 | ¥2,443.00 | 63.70K |
| 2026-05-27 | ¥2,471.00 | -0.16% | ¥2,457.00 | ¥2,484.00 | ¥2,450.00 | 80.30K |
| 2026-05-26 | ¥2,475.00 | +0.86% | ¥2,435.00 | ¥2,479.00 | ¥2,400.00 | 100.10K |
| 2026-05-25 | ¥2,454.00 | -1.01% | ¥2,478.00 | ¥2,509.00 | ¥2,450.00 | 92.40K |