Morozoff Limited - 2217.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,560	1,559	1,559	1,565	1,554	40,700
August 15, 2025	1,553	1,551	1,551	1,557	1,546	31,000
August 14, 2025	1,550	1,552	1,552	1,559	1,542	40,600
August 13, 2025	1,573	1,557	1,557	1,573	1,557	32,600
August 12, 2025	1,585	1,573	1,573	1,585	1,558	56,300
August 08, 2025	1,567	1,583	1,583	1,583	1,567	60,000
August 07, 2025	1,563	1,567	1,567	1,568	1,555	33,100
August 06, 2025	1,546	1,567	1,567	1,567	1,542	56,500
August 05, 2025	1,556	1,546	1,546	1,562	1,546	60,600
August 04, 2025	1,550	1,551	1,551	1,563	1,541	61,700
August 01, 2025	1,525	1,550	1,550	1,555	1,515	132,200
July 31, 2025	1,562	1,535	1,535	1,564	1,529	140,900
July 30, 2025	1,566	1,573	1,573	1,573	1,560	269,300
July 29, 2025	1,581	1,583	1,583	1,588	1,576	279,400
July 28, 2025	1,591	1,585	1,585	1,597	1,585	195,100
July 25, 2025	1,602	1,590	1,590	1,608	1,590	132,200
July 24, 2025	1,599	1,597	1,597	1,600	1,594	75,100
July 23, 2025	1,590	1,594	1,594	1,595	1,583	71,400
July 22, 2025	1,580	1,583	1,583	1,590	1,580	71,800
July 18, 2025	1,586	1,580	1,580	1,592	1,580	69,300
July 17, 2025	1,579	1,581	1,581	1,585	1,575	69,500
July 16, 2025	1,576	1,582	1,582	1,588	1,576	40,300
July 15, 2025	1,600	1,575	1,575	1,603	1,575	53,300
July 14, 2025	1,594	1,594	1,594	1,605	1,590	67,400
July 11, 2025	1,586	1,588	1,588	1,592	1,584	47,900
July 10, 2025	1,583	1,573	1,573	1,587	1,573	62,900
July 09, 2025	1,583	1,582	1,582	1,591	1,578	44,800
July 08, 2025	1,583	1,573	1,573	1,584	1,573	44,300
July 07, 2025	1,583	1,577	1,577	1,585	1,572	49,600
July 04, 2025	1,577	1,579	1,579	1,580	1,570	33,700
July 03, 2025	1,570	1,573	1,573	1,584	1,564	54,100
July 02, 2025	1,560	1,561	1,561	1,569	1,556	56,500
July 01, 2025	1,580	1,566	1,566	1,581	1,563	83,600
June 30, 2025	1,600	1,583	1,583	1,601	1,583	77,500
June 27, 2025	1,600	1,590	1,590	1,605	1,587	87,700
June 26, 2025	1,588	1,591	1,591	1,598	1,580	61,200
June 25, 2025	1,613	1,590	1,590	1,613	1,586	46,800
June 24, 2025	1,613	1,599	1,599	1,620	1,597	39,400
June 23, 2025	1,600	1,603	1,603	1,604	1,592	40,800
June 20, 2025	1,615	1,600	1,600	1,615	1,598	36,700
June 19, 2025	1,602	1,610	1,610	1,610	1,598	31,500
June 18, 2025	1,602	1,598	1,598	1,605	1,593	28,300
June 17, 2025	1,603	1,589	1,589	1,610	1,589	35,600
June 16, 2025	1,589	1,601	1,601	1,614	1,589	39,100
June 13, 2025	1,591	1,571	1,571	1,591	1,571	58,600
June 12, 2025	1,602	1,598	1,598	1,609	1,591	41,000
June 11, 2025	1,619	1,601	1,601	1,638	1,596	51,600
June 10, 2025	1,619	1,596	1,596	1,630	1,596	82,100
June 09, 2025	1,624	1,622	1,622	1,631	1,618	22,800
June 06, 2025	1,630	1,618	1,618	1,638	1,614	21,600
June 05, 2025	1,637	1,630	1,630	1,646	1,622	28,100
June 04, 2025	1,638	1,637	1,637	1,655	1,634	27,700
June 03, 2025	1,660	1,638	1,638	1,662	1,630	32,500
June 02, 2025	1,683	1,660	1,660	1,687	1,660	25,500
May 30, 2025	1,681	1,680	1,680	1,688	1,667	23,600
May 29, 2025	1,690	1,688	1,688	1,694	1,681	27,300
May 28, 2025	1,709	1,690	1,690	1,709	1,690	16,200
May 27, 2025	1,712	1,703	1,703	1,712	1,695	12,400
May 26, 2025	1,696	1,705	1,705	1,708	1,690	18,300
May 23, 2025	1,682	1,689	1,689	1,694	1,669	20,100

Morozoff Limited (2217.T) JPX