Morio Denki Co., Ltd. 6647
TSE · Japan · Electronic Technology
¥3,725.00-70.00 (-1.84%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,795.00 | -0.52% | ¥3,750.00 | ¥3,795.00 | ¥3,680.00 | 400 |
| 2026-09-30 | ¥3,815.00 | -0.91% | ¥3,815.00 | ¥3,815.00 | ¥3,815.00 | 100 |
| 2026-09-29 | ¥3,850.00 | 0.00% | ¥3,850.00 | ¥3,850.00 | ¥3,850.00 | 1.00K |
| 2026-09-28 | ¥3,850.00 | 0.00% | ¥3,850.00 | ¥3,850.00 | ¥3,850.00 | 2.30K |
| 2026-09-25 | ¥3,850.00 | +1.32% | ¥3,840.00 | ¥3,880.00 | ¥3,830.00 | 3.60K |
| 2026-09-24 | ¥3,800.00 | +2.43% | ¥3,725.00 | ¥3,800.00 | ¥3,725.00 | 1.00K |
| 2026-09-18 | ¥3,710.00 | +1.50% | ¥3,685.00 | ¥3,710.00 | ¥3,685.00 | 2.00K |
| 2026-09-17 | ¥3,655.00 | -0.95% | ¥3,710.00 | ¥3,730.00 | ¥3,650.00 | 1.10K |
| 2026-09-16 | ¥3,690.00 | +3.94% | ¥3,600.00 | ¥3,690.00 | ¥3,560.00 | 1.30K |
| 2026-09-15 | ¥3,550.00 | 0.00% | ¥3,595.00 | ¥3,595.00 | ¥3,550.00 | 500 |
| 2026-09-14 | ¥3,550.00 | +0.28% | ¥3,550.00 | ¥3,550.00 | ¥3,550.00 | 100 |
| 2026-09-11 | ¥3,540.00 | -1.26% | ¥3,540.00 | ¥3,540.00 | ¥3,540.00 | 600 |
| 2026-09-10 | ¥3,585.00 | +0.99% | ¥3,550.00 | ¥3,585.00 | ¥3,480.00 | 800 |
| 2026-09-09 | ¥3,550.00 | +4.87% | ¥3,415.00 | ¥3,600.00 | ¥3,390.00 | 3.90K |
| 2026-09-08 | ¥3,385.00 | +0.45% | ¥3,400.00 | ¥3,400.00 | ¥3,385.00 | 300 |
| 2026-09-07 | ¥3,370.00 | 0.00% | ¥3,370.00 | ¥3,370.00 | ¥3,370.00 | 0 |
| 2026-09-04 | ¥3,370.00 | 0.00% | ¥3,350.00 | ¥3,370.00 | ¥3,350.00 | 400 |
| 2026-09-03 | ¥3,370.00 | +0.60% | ¥3,420.00 | ¥3,450.00 | ¥3,350.00 | 1.70K |
| 2026-09-02 | ¥3,350.00 | -2.76% | ¥3,475.00 | ¥3,475.00 | ¥3,350.00 | 800 |
| 2026-09-01 | ¥3,445.00 | 0.00% | ¥3,445.00 | ¥3,445.00 | ¥3,445.00 | 0 |
| 2026-08-31 | ¥3,445.00 | +1.92% | ¥3,450.00 | ¥3,450.00 | ¥3,400.00 | 1.10K |
| 2026-08-28 | ¥3,380.00 | +0.45% | ¥3,355.00 | ¥3,380.00 | ¥3,300.00 | 2.90K |
| 2026-08-27 | ¥3,365.00 | -1.03% | ¥3,410.00 | ¥3,430.00 | ¥3,365.00 | 6.50K |
| 2026-08-26 | ¥3,400.00 | -7.48% | ¥3,535.00 | ¥3,575.00 | ¥3,400.00 | 3.00K |
| 2026-08-25 | ¥3,675.00 | -1.74% | ¥3,670.00 | ¥3,680.00 | ¥3,530.00 | 2.70K |
| 2026-08-24 | ¥3,740.00 | +14.37% | ¥3,305.00 | ¥3,875.00 | ¥3,305.00 | 22.90K |
| 2026-08-21 | ¥3,270.00 | +0.77% | ¥3,230.00 | ¥3,270.00 | ¥3,220.00 | 800 |
| 2026-08-20 | ¥3,245.00 | +0.78% | ¥3,215.00 | ¥3,245.00 | ¥3,210.00 | 1.50K |
| 2026-08-19 | ¥3,220.00 | -0.92% | ¥3,240.00 | ¥3,240.00 | ¥3,210.00 | 1.40K |
| 2026-08-18 | ¥3,250.00 | -0.91% | ¥3,215.00 | ¥3,300.00 | ¥3,210.00 | 2.10K |
| 2026-08-17 | ¥3,280.00 | +0.92% | ¥3,280.00 | ¥3,300.00 | ¥3,220.00 | 1.70K |
| 2026-08-14 | ¥3,250.00 | -2.11% | ¥3,320.00 | ¥3,320.00 | ¥3,250.00 | 700 |
| 2026-08-13 | ¥3,320.00 | +3.11% | ¥3,330.00 | ¥3,335.00 | ¥3,280.00 | 4.10K |
| 2026-08-12 | ¥3,220.00 | +6.27% | ¥3,170.00 | ¥3,270.00 | ¥3,160.00 | 3.70K |
| 2026-08-10 | ¥3,030.00 | +2.71% | ¥3,100.00 | ¥3,100.00 | ¥3,020.00 | 2.60K |
| 2026-08-07 | ¥2,950.00 | +5.43% | ¥2,798.00 | ¥2,999.00 | ¥2,798.00 | 5.20K |
| 2026-08-06 | ¥2,798.00 | -3.52% | ¥2,750.00 | ¥2,798.00 | ¥2,750.00 | 1.00K |
| 2026-08-05 | ¥2,900.00 | 0.00% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 0 |
| 2026-08-04 | ¥2,900.00 | 0.00% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 300 |
| 2026-08-03 | ¥2,900.00 | 0.00% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 0 |
| 2026-07-31 | ¥2,900.00 | +8.94% | ¥2,765.00 | ¥2,900.00 | ¥2,765.00 | 1.70K |
| 2026-07-30 | ¥2,662.00 | 0.00% | ¥2,662.00 | ¥2,662.00 | ¥2,662.00 | 0 |
| 2026-07-29 | ¥2,662.00 | -1.41% | ¥2,656.00 | ¥2,664.00 | ¥2,656.00 | 700 |
| 2026-07-28 | ¥2,700.00 | -1.82% | ¥2,700.00 | ¥2,700.00 | ¥2,700.00 | 1.00K |
| 2026-07-27 | ¥2,750.00 | 0.00% | ¥2,845.00 | ¥2,845.00 | ¥2,750.00 | 2.00K |
| 2026-07-24 | ¥2,750.00 | -0.22% | ¥2,765.00 | ¥2,765.00 | ¥2,750.00 | 400 |
| 2026-07-23 | ¥2,756.00 | 0.00% | ¥2,756.00 | ¥2,756.00 | ¥2,756.00 | 0 |
| 2026-07-22 | ¥2,756.00 | +0.04% | ¥2,778.00 | ¥2,778.00 | ¥2,752.00 | 500 |
| 2026-07-21 | ¥2,755.00 | -0.79% | ¥2,788.00 | ¥2,788.00 | ¥2,755.00 | 900 |
| 2026-07-17 | ¥2,777.00 | -0.79% | ¥2,793.00 | ¥2,794.00 | ¥2,777.00 | 1.00K |
| 2026-07-16 | ¥2,799.00 | +0.36% | ¥2,789.00 | ¥2,799.00 | ¥2,789.00 | 500 |
| 2026-07-15 | ¥2,789.00 | 0.00% | ¥2,789.00 | ¥2,789.00 | ¥2,789.00 | 0 |
| 2026-07-14 | ¥2,789.00 | +0.50% | ¥2,798.00 | ¥2,798.00 | ¥2,725.00 | 700 |
| 2026-07-13 | ¥2,775.00 | +1.35% | ¥2,746.00 | ¥2,775.00 | ¥2,742.00 | 800 |
| 2026-07-10 | ¥2,738.00 | -0.15% | ¥2,723.00 | ¥2,738.00 | ¥2,723.00 | 2.40K |
| 2026-07-09 | ¥2,742.00 | +0.62% | ¥2,740.00 | ¥2,743.00 | ¥2,740.00 | 400 |
| 2026-07-08 | ¥2,725.00 | -0.69% | ¥2,740.00 | ¥2,743.00 | ¥2,725.00 | 1.60K |
| 2026-07-07 | ¥2,744.00 | 0.00% | ¥2,753.00 | ¥2,755.00 | ¥2,744.00 | 500 |
| 2026-07-06 | ¥2,744.00 | +0.66% | ¥2,727.00 | ¥2,744.00 | ¥2,727.00 | 1.40K |
| 2026-07-03 | ¥2,726.00 | -0.15% | ¥2,728.00 | ¥2,728.00 | ¥2,695.00 | 2.40K |
| 2026-07-02 | ¥2,730.00 | -0.18% | ¥2,730.00 | ¥2,730.00 | ¥2,730.00 | 500 |
| 2026-07-01 | ¥2,735.00 | +1.30% | ¥2,715.00 | ¥2,735.00 | ¥2,710.00 | 400 |
| 2026-06-30 | ¥2,700.00 | 0.00% | ¥2,700.00 | ¥2,700.00 | ¥2,700.00 | 0 |
| 2026-06-29 | ¥2,700.00 | -1.17% | ¥2,710.00 | ¥2,720.00 | ¥2,700.00 | 1.30K |
| 2026-06-26 | ¥2,732.00 | +2.02% | ¥2,728.00 | ¥2,775.00 | ¥2,728.00 | 1.60K |
| 2026-06-25 | ¥2,678.00 | +3.56% | ¥2,686.00 | ¥2,717.00 | ¥2,675.00 | 500 |
| 2026-06-24 | ¥2,586.00 | +0.35% | ¥2,586.00 | ¥2,586.00 | ¥2,586.00 | 100 |
| 2026-06-23 | ¥2,577.00 | -0.12% | ¥2,577.00 | ¥2,577.00 | ¥2,577.00 | 300 |
| 2026-06-22 | ¥2,580.00 | +0.19% | ¥2,580.00 | ¥2,626.00 | ¥2,575.00 | 2.20K |
| 2026-06-19 | ¥2,575.00 | -0.77% | ¥2,620.00 | ¥2,620.00 | ¥2,575.00 | 500 |
| 2026-06-18 | ¥2,595.00 | 0.00% | ¥2,595.00 | ¥2,595.00 | ¥2,595.00 | 300 |
| 2026-06-17 | ¥2,595.00 | -0.19% | ¥2,569.00 | ¥2,595.00 | ¥2,569.00 | 200 |
| 2026-06-16 | ¥2,600.00 | -0.95% | ¥2,625.00 | ¥2,625.00 | ¥2,600.00 | 1.40K |
| 2026-06-15 | ¥2,625.00 | +2.14% | ¥2,571.00 | ¥2,625.00 | ¥2,571.00 | 500 |
| 2026-06-12 | ¥2,570.00 | 0.00% | ¥2,570.00 | ¥2,570.00 | ¥2,570.00 | 0 |
| 2026-06-11 | ¥2,570.00 | +1.98% | ¥2,520.00 | ¥2,570.00 | ¥2,520.00 | 900 |
| 2026-06-10 | ¥2,520.00 | 0.00% | ¥2,570.00 | ¥2,570.00 | ¥2,520.00 | 600 |
| 2026-06-09 | ¥2,520.00 | 0.00% | ¥2,520.00 | ¥2,520.00 | ¥2,520.00 | 200 |
| 2026-06-08 | ¥2,520.00 | -2.33% | ¥2,560.00 | ¥2,576.00 | ¥2,520.00 | 1.10K |
| 2026-06-05 | ¥2,580.00 | +0.19% | ¥2,580.00 | ¥2,580.00 | ¥2,580.00 | 400 |
| 2026-06-04 | ¥2,575.00 | +0.19% | ¥2,572.00 | ¥2,575.00 | ¥2,572.00 | 300 |
| 2026-06-03 | ¥2,570.00 | 0.00% | ¥2,570.00 | ¥2,570.00 | ¥2,570.00 | 200 |
| 2026-06-02 | ¥2,570.00 | -0.96% | ¥2,550.00 | ¥2,570.00 | ¥2,550.00 | 1.00K |
| 2026-06-01 | ¥2,595.00 | +0.46% | ¥2,590.00 | ¥2,600.00 | ¥2,590.00 | 900 |
| 2026-05-29 | ¥2,583.00 | -0.96% | ¥2,635.00 | ¥2,635.00 | ¥2,570.00 | 500 |
| 2026-05-28 | ¥2,608.00 | +2.27% | ¥2,550.00 | ¥2,608.00 | ¥2,550.00 | 700 |
| 2026-05-27 | ¥2,550.00 | -3.74% | ¥2,599.00 | ¥2,599.00 | ¥2,550.00 | 1.50K |
| 2026-05-26 | ¥2,649.00 | +3.48% | ¥2,596.00 | ¥2,649.00 | ¥2,561.00 | 1.40K |
| 2026-05-25 | ¥2,560.00 | +4.11% | ¥2,482.00 | ¥2,560.00 | ¥2,482.00 | 1.50K |
| 2026-05-22 | ¥2,459.00 | +2.42% | ¥2,420.00 | ¥2,469.00 | ¥2,420.00 | 3.00K |