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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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