MORESCO Corporation - 5018.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,335	1,334	1,334	1,335	1,330	9,000
August 21, 2025	1,330	1,331	1,331	1,335	1,328	12,100
August 20, 2025	1,325	1,326	1,326	1,329	1,322	11,000
August 19, 2025	1,325	1,321	1,321	1,328	1,320	5,800
August 18, 2025	1,325	1,323	1,325	1,329	1,321	12,900
August 15, 2025	1,303	1,311	1,311	1,313	1,301	6,200
August 14, 2025	1,300	1,303	1,303	1,303	1,295	8,600
August 13, 2025	1,312	1,301	1,301	1,312	1,300	14,800
August 12, 2025	1,318	1,310	1,310	1,320	1,309	11,500
August 08, 2025	1,328	1,318	1,318	1,332	1,317	13,200
August 07, 2025	1,338	1,325	1,325	1,338	1,325	11,700
August 06, 2025	1,319	1,330	1,330	1,346	1,316	31,400
August 05, 2025	1,310	1,318	1,318	1,324	1,307	20,600
August 04, 2025	1,293	1,308	1,308	1,308	1,293	17,100
August 01, 2025	1,300	1,298	1,298	1,300	1,294	7,300
July 31, 2025	1,299	1,300	1,300	1,300	1,295	7,600
July 30, 2025	1,288	1,293	1,293	1,296	1,282	11,600
July 29, 2025	1,281	1,290	1,290	1,290	1,281	12,200
July 28, 2025	1,290	1,280	1,280	1,290	1,276	14,600
July 25, 2025	1,269	1,274	1,274	1,285	1,267	36,000
July 24, 2025	1,259	1,266	1,266	1,266	1,256	13,300
July 23, 2025	1,255	1,252	1,252	1,255	1,245	22,900
July 22, 2025	1,250	1,248	1,248	1,254	1,243	16,400
July 18, 2025	1,250	1,249	1,249	1,252	1,246	11,800
July 17, 2025	1,240	1,248	1,248	1,250	1,235	12,700
July 16, 2025	1,249	1,240	1,240	1,249	1,240	1,800
July 15, 2025	1,240	1,245	1,245	1,250	1,240	4,000
July 14, 2025	1,248	1,240	1,240	1,248	1,235	7,100
July 11, 2025	1,250	1,239	1,239	1,250	1,233	21,300
July 10, 2025	1,233	1,244	1,244	1,244	1,233	12,000
July 09, 2025	1,226	1,227	1,227	1,229	1,224	2,200
July 08, 2025	1,223	1,226	1,226	1,236	1,223	4,200
July 07, 2025	1,221	1,222	1,222	1,226	1,221	1,900
July 04, 2025	1,229	1,218	1,218	1,229	1,218	6,300
July 03, 2025	1,221	1,219	1,219	1,223	1,219	8,600
July 02, 2025	1,229	1,221	1,221	1,237	1,220	7,200
July 01, 2025	1,233	1,234	1,234	1,234	1,224	3,800
June 30, 2025	1,247	1,233	1,233	1,250	1,233	14,700
June 27, 2025	1,224	1,219	1,219	1,233	1,216	7,900
June 26, 2025	1,231	1,224	1,224	1,231	1,222	6,100
June 25, 2025	1,229	1,230	1,230	1,230	1,221	5,200
June 24, 2025	1,230	1,226	1,226	1,230	1,226	2,400
June 23, 2025	1,230	1,219	1,219	1,230	1,217	3,000
June 20, 2025	1,228	1,224	1,224	1,228	1,222	2,100
June 19, 2025	1,226	1,223	1,223	1,228	1,222	3,400
June 18, 2025	1,227	1,226	1,226	1,227	1,222	1,600
June 17, 2025	1,227	1,221	1,221	1,227	1,221	2,000
June 16, 2025	1,241	1,227	1,227	1,244	1,223	17,800
June 13, 2025	1,227	1,227	1,227	1,229	1,221	7,000
June 12, 2025	1,220	1,228	1,228	1,236	1,220	4,600
June 11, 2025	1,222	1,218	1,218	1,223	1,218	3,500
June 10, 2025	1,221	1,221	1,221	1,221	1,212	3,100
June 09, 2025	1,211	1,213	1,213	1,222	1,211	11,100
June 06, 2025	1,208	1,210	1,210	1,210	1,205	5,700
June 05, 2025	1,215	1,210	1,210	1,215	1,205	3,300
June 04, 2025	1,211	1,210	1,210	1,219	1,210	4,500
June 03, 2025	1,209	1,210	1,210	1,210	1,203	4,500
June 02, 2025	1,210	1,207	1,207	1,210	1,204	2,500
May 30, 2025	1,208	1,207	1,207	1,210	1,204	3,500
May 29, 2025	1,208	1,209	1,209	1,214	1,206	5,000

MORESCO Corporation (5018.T) JPX