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

Currency In JPY

4249.T Historical Return

If you invested ¥1000 in Moriroku Holdings Company, Ltd. (4249.T) since IPO date, it would be worth ¥1,254.36 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,368.05, while ¥1000 invested 1 year ago would be worth ¥1,073.11. This corresponds to total returns of 25.44%, 36.81%, 7.31%, respectively, with annualized returns of 2.66%, 6.47%, 7.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4249.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,520	2,516	2,516	2,546	2,510	14,100
July 30, 2026	2,544	2,520	2,520	2,551	2,510	21,000
July 29, 2026	2,525	2,544	2,544	2,544	2,505	20,000
July 28, 2026	2,547	2,510	2,510	2,547	2,491	15,600
July 27, 2026	2,490	2,547	2,547	2,548	2,490	19,100
July 23, 2026	2,541	2,545	2,545	2,556	2,534	7,500
July 22, 2026	2,520	2,546	2,546	2,551	2,509	8,100
July 21, 2026	2,468	2,533	2,533	2,555	2,468	32,100
July 17, 2026	2,422	2,450	2,450	2,472	2,422	23,200
July 16, 2026	2,456	2,441	2,441	2,472	2,441	12,200
July 15, 2026	2,457	2,453	2,453	2,457	2,432	9,400
July 14, 2026	2,409	2,429	2,429	2,447	2,409	10,500
July 13, 2026	2,440	2,408	2,408	2,458	2,407	15,100
July 10, 2026	2,389	2,411	2,411	2,437	2,389	19,800
July 09, 2026	2,416	2,389	2,389	2,416	2,385	8,900
July 08, 2026	2,402	2,391	2,391	2,417	2,378	11,900
July 07, 2026	2,430	2,402	2,402	2,430	2,401	10,400
July 06, 2026	2,410	2,421	2,421	2,439	2,410	12,500
July 03, 2026	2,386	2,403	2,403	2,420	2,381	9,500
July 02, 2026	2,373	2,386	2,386	2,408	2,372	16,300
July 01, 2026	2,353	2,378	2,378	2,380	2,353	6,600
June 30, 2026	2,388	2,353	2,353	2,388	2,346	9,700
June 29, 2026	2,346	2,367	2,367	2,367	2,336	15,700
June 26, 2026	2,343	2,340	2,340	2,360	2,330	12,000
June 25, 2026	2,320	2,343	2,343	2,354	2,320	8,200
June 24, 2026	2,320	2,317	2,317	2,348	2,317	8,600
June 23, 2026	2,327	2,320	2,320	2,350	2,311	18,800
June 22, 2026	2,369	2,362	2,362	2,380	2,351	9,300
June 19, 2026	2,394	2,319	2,319	2,399	2,319	40,800
June 18, 2026	2,392	2,387	2,387	2,395	2,370	8,100
June 17, 2026	2,347	2,373	2,373	2,392	2,347	11,200
June 16, 2026	2,352	2,347	2,347	2,363	2,334	12,100
June 15, 2026	2,346	2,368	2,368	2,389	2,346	11,200
June 12, 2026	2,285	2,325	2,325	2,335	2,285	22,300
June 11, 2026	2,309	2,279	2,279	2,309	2,267	12,800
June 10, 2026	2,272	2,309	2,309	2,323	2,272	16,900
June 09, 2026	2,327	2,276	2,276	2,327	2,274	16,700
June 08, 2026	2,301	2,284	2,284	2,335	2,271	29,400
June 05, 2026	2,310	2,336	2,336	2,360	2,300	14,700
June 04, 2026	2,333	2,309	2,309	2,334	2,300	13,200
June 03, 2026	2,301	2,353	2,353	2,367	2,301	13,900
June 02, 2026	2,311	2,301	2,301	2,320	2,265	30,000
June 01, 2026	2,361	2,324	2,324	2,367	2,321	18,500
May 29, 2026	2,420	2,378	2,378	2,439	2,378	11,900
May 28, 2026	2,374	2,398	2,398	2,400	2,338	16,400
May 27, 2026	2,382	2,378	2,378	2,402	2,375	16,300
May 26, 2026	2,399	2,384	2,384	2,406	2,373	15,200
May 25, 2026	2,433	2,410	2,410	2,455	2,410	11,100
May 22, 2026	2,436	2,425	2,425	2,447	2,413	9,100
May 21, 2026	2,472	2,410	2,410	2,472	2,402	10,700
May 20, 2026	2,500	2,425	2,425	2,500	2,407	14,600
May 19, 2026	2,481	2,509	2,509	2,559	2,481	19,800
May 18, 2026	2,517	2,481	2,481	2,519	2,450	24,700
May 15, 2026	2,500	2,517	2,517	2,565	2,461	22,300
May 14, 2026	2,414	2,471	2,471	2,550	2,414	26,900
May 13, 2026	2,402	2,432	2,432	2,469	2,402	15,000
May 12, 2026	2,446	2,402	2,402	2,472	2,402	5,800
May 11, 2026	2,436	2,421	2,421	2,457	2,419	10,900
May 08, 2026	2,507	2,472	2,472	2,507	2,456	10,300
May 07, 2026	2,446	2,508	2,508	2,524	2,446	19,400