Morito Co., Ltd. 9837
TSE · Japan · Consumer Non-Durables
¥1,818.00-12.00 (-0.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,818.00 | -0.66% | ¥1,830.00 | ¥1,830.00 | ¥1,816.00 | 17.20K |
| 2026-10-01 | ¥1,830.00 | +0.60% | ¥1,813.00 | ¥1,835.00 | ¥1,803.00 | 50.50K |
| 2026-09-30 | ¥1,819.00 | +0.94% | ¥1,802.00 | ¥1,822.00 | ¥1,798.00 | 38.10K |
| 2026-09-29 | ¥1,802.00 | -1.04% | ¥1,820.00 | ¥1,820.00 | ¥1,802.00 | 59.70K |
| 2026-09-28 | ¥1,821.00 | -0.82% | ¥1,849.00 | ¥1,859.00 | ¥1,821.00 | 73.80K |
| 2026-09-25 | ¥1,836.00 | +1.89% | ¥1,801.00 | ¥1,836.00 | ¥1,801.00 | 70.50K |
| 2026-09-24 | ¥1,802.00 | +0.50% | ¥1,793.00 | ¥1,804.00 | ¥1,787.00 | 42.00K |
| 2026-09-18 | ¥1,793.00 | -0.88% | ¥1,809.00 | ¥1,809.00 | ¥1,793.00 | 50.80K |
| 2026-09-17 | ¥1,809.00 | +0.95% | ¥1,792.00 | ¥1,810.00 | ¥1,792.00 | 36.30K |
| 2026-09-16 | ¥1,792.00 | +0.06% | ¥1,791.00 | ¥1,812.00 | ¥1,791.00 | 29.00K |
| 2026-09-15 | ¥1,791.00 | -0.22% | ¥1,795.00 | ¥1,802.00 | ¥1,787.00 | 32.10K |
| 2026-09-14 | ¥1,795.00 | +1.07% | ¥1,770.00 | ¥1,796.00 | ¥1,770.00 | 46.30K |
| 2026-09-11 | ¥1,776.00 | +0.06% | ¥1,750.00 | ¥1,776.00 | ¥1,750.00 | 44.60K |
| 2026-09-10 | ¥1,775.00 | +0.51% | ¥1,763.00 | ¥1,775.00 | ¥1,751.00 | 24.40K |
| 2026-09-09 | ¥1,766.00 | +0.28% | ¥1,761.00 | ¥1,772.00 | ¥1,751.00 | 53.00K |
| 2026-09-08 | ¥1,761.00 | -1.34% | ¥1,784.00 | ¥1,784.00 | ¥1,761.00 | 40.30K |
| 2026-09-07 | ¥1,785.00 | -0.28% | ¥1,783.00 | ¥1,793.00 | ¥1,779.00 | 47.50K |
| 2026-09-04 | ¥1,790.00 | -0.56% | ¥1,795.00 | ¥1,800.00 | ¥1,777.00 | 88.80K |
| 2026-09-03 | ¥1,800.00 | -0.50% | ¥1,807.00 | ¥1,812.00 | ¥1,793.00 | 44.90K |
| 2026-09-02 | ¥1,809.00 | -1.74% | ¥1,853.00 | ¥1,853.00 | ¥1,809.00 | 68.90K |
| 2026-09-01 | ¥1,841.00 | -0.11% | ¥1,816.00 | ¥1,853.00 | ¥1,813.00 | 66.00K |
| 2026-08-31 | ¥1,843.00 | +1.26% | ¥1,814.00 | ¥1,845.00 | ¥1,810.00 | 82.30K |
| 2026-08-28 | ¥1,820.00 | +0.22% | ¥1,820.00 | ¥1,826.00 | ¥1,810.00 | 45.70K |
| 2026-08-27 | ¥1,816.00 | +0.33% | ¥1,810.00 | ¥1,827.00 | ¥1,804.00 | 28.30K |
| 2026-08-26 | ¥1,810.00 | -1.04% | ¥1,836.00 | ¥1,838.00 | ¥1,810.00 | 41.80K |
| 2026-08-25 | ¥1,829.00 | -0.44% | ¥1,837.00 | ¥1,845.00 | ¥1,828.00 | 33.90K |
| 2026-08-24 | ¥1,837.00 | +0.77% | ¥1,825.00 | ¥1,840.00 | ¥1,819.00 | 37.70K |
| 2026-08-21 | ¥1,823.00 | -0.55% | ¥1,833.00 | ¥1,833.00 | ¥1,819.00 | 32.60K |
| 2026-08-20 | ¥1,833.00 | +0.05% | ¥1,832.00 | ¥1,842.00 | ¥1,816.00 | 44.30K |
| 2026-08-19 | ¥1,832.00 | -1.61% | ¥1,862.00 | ¥1,863.00 | ¥1,828.00 | 49.20K |
| 2026-08-18 | ¥1,862.00 | +0.11% | ¥1,856.00 | ¥1,880.00 | ¥1,848.00 | 53.70K |
| 2026-08-17 | ¥1,860.00 | -0.32% | ¥1,866.00 | ¥1,870.00 | ¥1,850.00 | 39.90K |
| 2026-08-14 | ¥1,866.00 | +2.36% | ¥1,812.00 | ¥1,866.00 | ¥1,812.00 | 64.20K |
| 2026-08-13 | ¥1,823.00 | +0.50% | ¥1,815.00 | ¥1,823.00 | ¥1,805.00 | 51.30K |
| 2026-08-12 | ¥1,814.00 | -0.33% | ¥1,817.00 | ¥1,817.00 | ¥1,803.00 | 35.60K |
| 2026-08-10 | ¥1,820.00 | +0.11% | ¥1,819.00 | ¥1,830.00 | ¥1,810.00 | 40.70K |
| 2026-08-07 | ¥1,818.00 | +0.33% | ¥1,812.00 | ¥1,824.00 | ¥1,809.00 | 34.30K |
| 2026-08-06 | ¥1,812.00 | +0.39% | ¥1,803.00 | ¥1,818.00 | ¥1,797.00 | 27.00K |
| 2026-08-05 | ¥1,805.00 | +1.01% | ¥1,792.00 | ¥1,807.00 | ¥1,790.00 | 45.40K |
| 2026-08-04 | ¥1,787.00 | -0.11% | ¥1,792.00 | ¥1,798.00 | ¥1,780.00 | 37.10K |
| 2026-08-03 | ¥1,789.00 | -0.78% | ¥1,809.00 | ¥1,809.00 | ¥1,769.00 | 70.20K |
| 2026-07-31 | ¥1,803.00 | +0.61% | ¥1,797.00 | ¥1,818.00 | ¥1,795.00 | 52.40K |
| 2026-07-30 | ¥1,792.00 | -0.55% | ¥1,795.00 | ¥1,819.00 | ¥1,781.00 | 191.00K |
| 2026-07-29 | ¥1,802.00 | +0.39% | ¥1,812.00 | ¥1,823.00 | ¥1,792.00 | 71.20K |
| 2026-07-28 | ¥1,795.00 | -1.64% | ¥1,834.00 | ¥1,834.00 | ¥1,791.00 | 100.40K |
| 2026-07-27 | ¥1,825.00 | +1.84% | ¥1,809.00 | ¥1,836.00 | ¥1,809.00 | 42.20K |
| 2026-07-24 | ¥1,792.00 | -1.10% | ¥1,808.00 | ¥1,808.00 | ¥1,789.00 | 35.30K |
| 2026-07-23 | ¥1,812.00 | +0.33% | ¥1,810.00 | ¥1,820.00 | ¥1,809.00 | 18.80K |
| 2026-07-22 | ¥1,806.00 | +0.06% | ¥1,808.00 | ¥1,816.00 | ¥1,800.00 | 39.70K |
| 2026-07-21 | ¥1,805.00 | +0.84% | ¥1,804.00 | ¥1,819.00 | ¥1,801.00 | 51.30K |
| 2026-07-17 | ¥1,790.00 | -0.44% | ¥1,808.00 | ¥1,816.00 | ¥1,784.00 | 68.20K |
| 2026-07-16 | ¥1,798.00 | -0.22% | ¥1,802.00 | ¥1,821.00 | ¥1,798.00 | 63.00K |
| 2026-07-15 | ¥1,802.00 | -2.59% | ¥1,834.00 | ¥1,845.00 | ¥1,796.00 | 132.40K |
| 2026-07-14 | ¥1,850.00 | +4.70% | ¥1,791.00 | ¥1,939.00 | ¥1,768.00 | 275.50K |
| 2026-07-13 | ¥1,767.00 | -0.34% | ¥1,790.00 | ¥1,792.00 | ¥1,764.00 | 44.40K |
| 2026-07-10 | ¥1,773.00 | +0.06% | ¥1,789.00 | ¥1,789.00 | ¥1,770.00 | 49.40K |
| 2026-07-09 | ¥1,772.00 | -1.06% | ¥1,791.00 | ¥1,792.00 | ¥1,771.00 | 60.00K |
| 2026-07-08 | ¥1,791.00 | +0.62% | ¥1,780.00 | ¥1,797.00 | ¥1,778.00 | 38.20K |
| 2026-07-07 | ¥1,780.00 | -2.25% | ¥1,821.00 | ¥1,821.00 | ¥1,780.00 | 47.50K |
| 2026-07-06 | ¥1,821.00 | +1.34% | ¥1,809.00 | ¥1,830.00 | ¥1,803.00 | 49.40K |
| 2026-07-03 | ¥1,797.00 | +0.67% | ¥1,788.00 | ¥1,800.00 | ¥1,776.00 | 44.10K |
| 2026-07-02 | ¥1,785.00 | +0.68% | ¥1,778.00 | ¥1,800.00 | ¥1,774.00 | 51.40K |
| 2026-07-01 | ¥1,773.00 | +0.74% | ¥1,773.00 | ¥1,777.00 | ¥1,758.00 | 41.00K |
| 2026-06-30 | ¥1,760.00 | -0.62% | ¥1,785.00 | ¥1,785.00 | ¥1,755.00 | 55.10K |
| 2026-06-29 | ¥1,771.00 | +0.85% | ¥1,766.00 | ¥1,782.00 | ¥1,759.00 | 52.60K |
| 2026-06-26 | ¥1,756.00 | +0.11% | ¥1,754.00 | ¥1,769.00 | ¥1,750.00 | 38.50K |
| 2026-06-25 | ¥1,754.00 | +0.40% | ¥1,750.00 | ¥1,765.00 | ¥1,750.00 | 40.10K |
| 2026-06-24 | ¥1,747.00 | -0.17% | ¥1,758.00 | ¥1,761.00 | ¥1,747.00 | 34.80K |
| 2026-06-23 | ¥1,750.00 | -0.74% | ¥1,763.00 | ¥1,768.00 | ¥1,748.00 | 41.40K |
| 2026-06-22 | ¥1,763.00 | -1.12% | ¥1,783.00 | ¥1,783.00 | ¥1,750.00 | 35.80K |
| 2026-06-19 | ¥1,783.00 | +1.42% | ¥1,758.00 | ¥1,783.00 | ¥1,758.00 | 54.50K |
| 2026-06-18 | ¥1,758.00 | +0.57% | ¥1,751.00 | ¥1,778.00 | ¥1,751.00 | 43.10K |
| 2026-06-17 | ¥1,748.00 | +0.63% | ¥1,737.00 | ¥1,769.00 | ¥1,737.00 | 37.90K |
| 2026-06-16 | ¥1,737.00 | -1.19% | ¥1,757.00 | ¥1,757.00 | ¥1,729.00 | 29.70K |
| 2026-06-15 | ¥1,758.00 | -0.23% | ¥1,765.00 | ¥1,781.00 | ¥1,758.00 | 44.40K |
| 2026-06-12 | ¥1,762.00 | +0.80% | ¥1,758.00 | ¥1,770.00 | ¥1,753.00 | 59.20K |
| 2026-06-11 | ¥1,748.00 | +0.58% | ¥1,747.00 | ¥1,750.00 | ¥1,720.00 | 44.70K |
| 2026-06-10 | ¥1,738.00 | -0.63% | ¥1,749.00 | ¥1,760.00 | ¥1,729.00 | 48.40K |
| 2026-06-09 | ¥1,749.00 | -0.34% | ¥1,766.00 | ¥1,782.00 | ¥1,737.00 | 39.80K |
| 2026-06-08 | ¥1,755.00 | -0.90% | ¥1,731.00 | ¥1,760.00 | ¥1,731.00 | 55.50K |
| 2026-06-05 | ¥1,771.00 | +1.90% | ¥1,738.00 | ¥1,783.00 | ¥1,738.00 | 47.60K |
| 2026-06-04 | ¥1,738.00 | -1.47% | ¥1,747.00 | ¥1,753.00 | ¥1,730.00 | 43.20K |
| 2026-06-03 | ¥1,764.00 | +0.11% | ¥1,762.00 | ¥1,778.00 | ¥1,752.00 | 54.60K |
| 2026-06-02 | ¥1,762.00 | +0.46% | ¥1,754.00 | ¥1,767.00 | ¥1,723.00 | 75.30K |
| 2026-06-01 | ¥1,754.00 | +0.34% | ¥1,756.00 | ¥1,773.00 | ¥1,743.00 | 94.50K |
| 2026-05-29 | ¥1,748.00 | -1.74% | ¥1,752.00 | ¥1,765.00 | ¥1,748.00 | 72.90K |
| 2026-05-28 | ¥1,779.00 | -1.17% | ¥1,762.00 | ¥1,789.00 | ¥1,755.00 | 122.50K |
| 2026-05-27 | ¥1,800.00 | -0.44% | ¥1,804.00 | ¥1,821.00 | ¥1,790.00 | 159.80K |
| 2026-05-26 | ¥1,808.00 | -0.55% | ¥1,813.00 | ¥1,823.00 | ¥1,790.00 | 67.70K |
| 2026-05-25 | ¥1,818.00 | -0.22% | ¥1,823.00 | ¥1,832.00 | ¥1,806.00 | 84.10K |