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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,452	2,483	2,483	2,499	2,447	9,700
September 03, 2025	2,494	2,452	2,452	2,494	2,452	11,900
September 02, 2025	2,481	2,481	2,481	2,491	2,458	11,000
September 01, 2025	2,466	2,462	2,462	2,479	2,458	4,600
August 29, 2025	2,458	2,450	2,450	2,477	2,450	7,800
August 28, 2025	2,457	2,460	2,460	2,468	2,457	7,100
August 27, 2025	2,432	2,457	2,457	2,467	2,420	17,500
August 26, 2025	2,477	2,432	2,432	2,477	2,432	9,500
August 25, 2025	2,498	2,462	2,462	2,498	2,461	7,000
August 22, 2025	2,507	2,488	2,488	2,510	2,480	5,700
August 21, 2025	2,514	2,490	2,490	2,514	2,484	5,900
August 20, 2025	2,505	2,496	2,496	2,543	2,477	9,100
August 19, 2025	2,505	2,505	2,505	2,515	2,491	7,000
August 18, 2025	2,497	2,505	2,505	2,522	2,484	12,300
August 15, 2025	2,491	2,485	2,485	2,495	2,451	8,300
August 14, 2025	2,431	2,459	2,459	2,477	2,431	11,500
August 13, 2025	2,447	2,463	2,463	2,502	2,441	10,900
August 12, 2025	2,471	2,447	2,447	2,486	2,447	19,100
August 08, 2025	2,453	2,485	2,485	2,521	2,453	14,900
August 07, 2025	2,451	2,446	2,446	2,488	2,410	14,000
August 06, 2025	2,357	2,451	2,451	2,464	2,357	25,400
August 05, 2025	2,419	2,380	2,380	2,486	2,335	35,000
August 04, 2025	2,412	2,428	2,428	2,438	2,362	9,000
August 01, 2025	2,449	2,441	2,441	2,461	2,426	13,000
July 31, 2025	2,401	2,429	2,429	2,438	2,385	16,000
July 30, 2025	2,407	2,351	2,351	2,444	2,351	41,100
July 29, 2025	2,401	2,419	2,419	2,425	2,400	8,700
July 28, 2025	2,415	2,418	2,418	2,429	2,402	7,800
July 25, 2025	2,414	2,415	2,415	2,444	2,368	14,700
July 24, 2025	2,384	2,424	2,424	2,424	2,384	17,200
July 23, 2025	2,314	2,382	2,382	2,382	2,314	26,300
July 22, 2025	2,302	2,284	2,284	2,308	2,284	7,700
July 18, 2025	2,298	2,285	2,285	2,303	2,278	7,500
July 17, 2025	2,280	2,297	2,297	2,307	2,280	7,500
July 16, 2025	2,309	2,286	2,286	2,315	2,286	3,900
July 15, 2025	2,296	2,309	2,309	2,338	2,296	13,400
July 14, 2025	2,337	2,300	2,300	2,372	2,300	12,000
July 11, 2025	2,269	2,314	2,314	2,320	2,269	18,300
July 10, 2025	2,346	2,269	2,269	2,346	2,269	20,700
July 09, 2025	2,278	2,327	2,327	2,357	2,278	15,700
July 08, 2025	2,265	2,272	2,272	2,307	2,258	16,700
July 07, 2025	2,310	2,265	2,265	2,335	2,265	17,800
July 04, 2025	2,349	2,310	2,310	2,349	2,301	14,700
July 03, 2025	2,303	2,349	2,349	2,373	2,303	21,300
July 02, 2025	2,290	2,303	2,303	2,328	2,285	21,800
July 01, 2025	2,317	2,293	2,293	2,334	2,290	15,600
June 30, 2025	2,317	2,317	2,317	2,348	2,305	15,700
June 27, 2025	2,298	2,303	2,303	2,320	2,287	10,900
June 26, 2025	2,275	2,310	2,310	2,310	2,275	15,400
June 25, 2025	2,310	2,285	2,285	2,310	2,252	32,200
June 24, 2025	2,295	2,302	2,302	2,365	2,290	29,800
June 23, 2025	2,326	2,276	2,276	2,326	2,276	20,300
June 20, 2025	2,322	2,326	2,326	2,377	2,302	112,500
June 19, 2025	2,360	2,323	2,323	2,360	2,321	10,000
June 18, 2025	2,331	2,354	2,354	2,365	2,320	29,800
June 17, 2025	2,359	2,338	2,338	2,362	2,331	17,900
June 16, 2025	2,370	2,381	2,381	2,381	2,349	14,200

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