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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,529	2,527	2,527	2,543	2,526	33,900
February 19, 2026	2,538	2,539	2,539	2,544	2,521	14,100
February 18, 2026	2,550	2,538	2,538	2,553	2,529	16,800
February 17, 2026	2,500	2,529	2,529	2,544	2,479	33,800
February 16, 2026	2,522	2,486	2,486	2,522	2,484	22,400
February 13, 2026	2,556	2,508	2,508	2,556	2,485	37,400
February 12, 2026	2,498	2,550	2,550	2,558	2,485	37,700
February 10, 2026	2,501	2,486	2,486	2,560	2,463	44,700
February 09, 2026	2,520	2,525	2,525	2,536	2,505	37,300
February 06, 2026	2,464	2,498	2,498	2,510	2,456	20,600
February 05, 2026	2,510	2,468	2,468	2,511	2,464	23,200
February 04, 2026	2,476	2,499	2,499	2,507	2,460	28,400
February 03, 2026	2,452	2,469	2,469	2,480	2,443	17,900
February 02, 2026	2,450	2,452	2,452	2,475	2,445	23,100
January 30, 2026	2,434	2,428	2,428	2,444	2,418	15,500
January 29, 2026	2,427	2,434	2,434	2,443	2,400	32,500
January 28, 2026	2,448	2,440	2,440	2,458	2,424	23,500
January 27, 2026	2,437	2,448	2,448	2,465	2,415	53,200
January 26, 2026	2,519	2,439	2,439	2,519	2,439	33,600
January 23, 2026	2,542	2,521	2,521	2,561	2,521	16,200
January 22, 2026	2,514	2,555	2,555	2,555	2,504	19,700
January 21, 2026	2,482	2,515	2,515	2,529	2,456	28,700
January 20, 2026	2,528	2,482	2,482	2,540	2,482	24,600
January 19, 2026	2,531	2,541	2,541	2,556	2,508	25,900
January 16, 2026	2,526	2,540	2,540	2,552	2,521	14,500
January 15, 2026	2,531	2,526	2,526	2,544	2,507	25,700
January 14, 2026	2,512	2,520	2,520	2,530	2,507	20,400
January 13, 2026	2,500	2,512	2,512	2,524	2,467	24,600
January 09, 2026	2,453	2,451	2,451	2,480	2,430	16,400
January 08, 2026	2,482	2,457	2,457	2,482	2,452	8,200
January 07, 2026	2,466	2,465	2,465	2,492	2,461	12,700
January 06, 2026	2,427	2,466	2,466	2,470	2,424	20,800
January 05, 2026	2,464	2,426	2,426	2,530	2,426	30,300
December 30, 2025	2,476	2,495	2,495	2,526	2,461	22,400
December 29, 2025	2,416	2,467	2,467	2,489	2,408	20,500
December 26, 2025	2,371	2,430	2,430	2,438	2,370	25,500
December 25, 2025	2,372	2,358	2,358	2,374	2,357	4,000
December 24, 2025	2,352	2,362	2,362	2,405	2,336	13,900
December 23, 2025	2,300	2,353	2,353	2,356	2,300	16,100
December 22, 2025	2,281	2,300	2,300	2,317	2,269	42,100
December 19, 2025	2,325	2,265	2,265	2,333	2,265	31,700
December 18, 2025	2,305	2,324	2,324	2,324	2,297	18,400
December 17, 2025	2,309	2,305	2,305	2,319	2,302	10,400
December 16, 2025	2,311	2,304	2,304	2,314	2,304	5,500
December 15, 2025	2,313	2,315	2,315	2,317	2,306	7,700
December 12, 2025	2,302	2,306	2,306	2,314	2,292	12,300
December 11, 2025	2,302	2,270	2,270	2,313	2,270	17,200
December 10, 2025	2,310	2,302	2,302	2,316	2,300	10,700
December 09, 2025	2,302	2,295	2,295	2,320	2,295	7,900
December 08, 2025	2,300	2,302	2,302	2,318	2,298	7,900
December 05, 2025	2,325	2,298	2,298	2,325	2,297	13,700
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

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