Moriroku Holdings Company, Ltd. - 4249.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,280	2,324	2,324	2,334	2,280	15,100
December 03, 2025	2,337	2,276	2,276	2,348	2,276	16,300
December 02, 2025	2,355	2,321	2,321	2,366	2,321	19,400
December 01, 2025	2,410	2,355	2,355	2,410	2,353	14,200
November 28, 2025	2,361	2,411	2,411	2,415	2,361	12,900
November 27, 2025	2,340	2,363	2,363	2,368	2,340	9,900
November 26, 2025	2,303	2,339	2,339	2,345	2,303	7,100
November 25, 2025	2,314	2,303	2,303	2,325	2,297	7,200
November 21, 2025	2,270	2,318	2,318	2,318	2,270	17,200
November 20, 2025	2,298	2,286	2,286	2,304	2,286	8,000
November 19, 2025	2,260	2,286	2,286	2,305	2,260	22,100
November 18, 2025	2,297	2,267	2,267	2,297	2,255	15,300
November 17, 2025	2,285	2,284	2,284	2,314	2,280	14,100
November 14, 2025	2,333	2,279	2,279	2,344	2,275	29,900
November 13, 2025	2,404	2,322	2,322	2,404	2,312	17,200
November 12, 2025	2,340	2,378	2,378	2,388	2,340	11,600
November 11, 2025	2,357	2,340	2,340	2,357	2,320	6,300
November 10, 2025	2,361	2,356	2,356	2,366	2,351	8,000
November 07, 2025	2,356	2,351	2,351	2,373	2,335	5,700
November 06, 2025	2,359	2,356	2,356	2,383	2,340	8,800
November 05, 2025	2,385	2,338	2,338	2,400	2,338	15,900
November 04, 2025	2,340	2,376	2,376	2,406	2,327	14,800
October 31, 2025	2,343	2,347	2,347	2,359	2,320	16,100
October 30, 2025	2,368	2,343	2,343	2,386	2,343	19,500
October 29, 2025	2,465	2,365	2,365	2,465	2,361	18,700
October 28, 2025	2,535	2,437	2,437	2,535	2,436	11,900
October 27, 2025	2,511	2,555	2,555	2,561	2,507	10,400
October 24, 2025	2,500	2,511	2,511	2,526	2,476	7,400
October 23, 2025	2,490	2,489	2,489	2,528	2,460	12,800
October 22, 2025	2,463	2,502	2,502	2,523	2,435	60,400
October 21, 2025	2,450	2,446	2,446	2,463	2,426	14,200
October 20, 2025	2,451	2,437	2,437	2,451	2,429	11,400
October 17, 2025	2,446	2,422	2,422	2,446	2,395	11,600
October 16, 2025	2,497	2,434	2,434	2,497	2,430	13,400
October 15, 2025	2,413	2,447	2,447	2,468	2,413	7,800
October 14, 2025	2,467	2,411	2,411	2,467	2,408	13,400
October 10, 2025	2,525	2,451	2,451	2,525	2,411	27,400
October 09, 2025	2,548	2,551	2,551	2,560	2,517	13,800
October 08, 2025	2,578	2,531	2,531	2,595	2,531	13,900
October 07, 2025	2,609	2,590	2,590	2,618	2,570	11,500
October 06, 2025	2,583	2,612	2,612	2,617	2,564	17,600
October 03, 2025	2,502	2,533	2,533	2,556	2,502	9,600
October 02, 2025	2,518	2,517	2,517	2,543	2,484	12,500
October 01, 2025	2,576	2,518	2,518	2,581	2,511	18,100
September 30, 2025	2,620	2,579	2,579	2,645	2,579	13,100
September 29, 2025	2,650	2,622	2,622	2,650	2,575	20,100
September 26, 2025	2,657	2,704	2,704	2,704	2,657	25,400
September 25, 2025	2,669	2,662	2,662	2,682	2,649	19,600
September 24, 2025	2,588	2,673	2,673	2,700	2,580	29,400
September 22, 2025	2,572	2,588	2,588	2,600	2,570	10,000
September 19, 2025	2,567	2,572	2,572	2,599	2,542	21,700
September 18, 2025	2,551	2,554	2,554	2,560	2,527	15,600
September 17, 2025	2,551	2,554	2,554	2,560	2,527	15,600
September 16, 2025	2,550	2,546	2,546	2,550	2,519	8,500
September 12, 2025	2,539	2,543	2,543	2,545	2,511	11,800
September 11, 2025	2,539	2,543	2,543	2,545	2,511	11,800
September 10, 2025	2,536	2,533	2,533	2,541	2,514	6,300
September 09, 2025	2,552	2,549	2,549	2,552	2,527	8,000
September 08, 2025	2,522	2,527	2,527	2,568	2,510	11,200
September 05, 2025	2,499	2,522	2,522	2,548	2,499	13,400

Moriroku Holdings Company, Ltd. (4249.T) JPX