Mory Industries Inc. - 5464.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	997	1,003	1,003	1,007	996	49,300
February 19, 2026	1,002	1,004	1,004	1,005	995	34,900
February 18, 2026	1,009	1,005	1,005	1,014	1,005	24,900
February 17, 2026	1,002	1,000	1,000	1,012	1,000	24,800
February 16, 2026	1,007	1,002	1,002	1,007	994	32,200
February 13, 2026	1,015	997	997	1,019	997	34,800
February 12, 2026	1,015	1,018	1,018	1,027	1,013	29,000
February 10, 2026	1,017	1,010	1,010	1,020	1,008	21,200
February 09, 2026	1,020	1,009	1,009	1,020	999	35,200
February 06, 2026	1,008	1,000	1,000	1,012	998	22,500
February 05, 2026	1,028	1,010	1,010	1,028	1,010	26,300
February 04, 2026	1,011	1,018	1,018	1,026	1,005	33,200
February 03, 2026	999	1,007	1,007	1,010	999	26,500
February 02, 2026	1,014	999	999	1,014	997	28,800
January 30, 2026	1,009	1,003	1,003	1,012	995	33,100
January 29, 2026	1,004	1,009	1,009	1,014	994	43,000
January 28, 2026	1,009	1,003	1,003	1,018	1,003	22,100
January 27, 2026	1,021	1,009	1,009	1,024	1,004	36,600
January 26, 2026	1,025	1,024	1,024	1,034	1,020	32,200
January 23, 2026	1,049	1,034	1,034	1,055	1,033	22,500
January 22, 2026	1,042	1,047	1,047	1,052	1,040	23,200
January 21, 2026	1,024	1,038	1,038	1,042	1,023	32,100
January 20, 2026	1,041	1,027	1,027	1,041	1,027	21,500
January 19, 2026	1,058	1,044	1,044	1,058	1,040	12,500
January 16, 2026	1,046	1,058	1,058	1,058	1,035	30,600
January 15, 2026	1,062	1,053	1,053	1,062	1,047	25,000
January 14, 2026	1,045	1,056	1,056	1,063	1,045	24,300
January 13, 2026	1,035	1,043	1,043	1,052	1,027	37,400
January 09, 2026	1,023	1,027	1,027	1,031	1,021	16,400
January 08, 2026	1,024	1,021	1,021	1,037	1,021	13,100
January 07, 2026	1,023	1,032	1,032	1,041	1,023	20,000
January 06, 2026	1,021	1,032	1,032	1,036	1,020	22,500
January 05, 2026	1,022	1,023	1,023	1,033	1,021	16,600
December 30, 2025	1,029	1,022	1,022	1,029	1,021	9,500
December 29, 2025	1,030	1,020	1,020	1,033	1,020	31,300
December 26, 2025	1,022	1,026	1,026	1,026	1,019	13,300
December 25, 2025	1,017	1,019	1,019	1,022	1,015	5,800
December 24, 2025	1,026	1,017	1,017	1,032	1,016	16,700
December 23, 2025	1,017	1,026	1,026	1,032	1,012	31,800
December 22, 2025	1,010	1,013	1,013	1,016	1,009	13,900
December 19, 2025	994	1,007	1,007	1,012	994	49,600
December 18, 2025	997	996	996	1,004	990	29,200
December 17, 2025	993	997	997	999	992	11,700
December 16, 2025	1,017	996	996	1,017	996	37,500
December 15, 2025	1,006	1,006	1,006	1,010	996	25,800
December 12, 2025	1,007	1,002	1,002	1,012	949	58,800
December 11, 2025	999	993	993	1,003	993	19,900
December 10, 2025	1,008	997	997	1,016	997	20,800
December 09, 2025	985	1,004	1,004	1,020	974	88,000
December 08, 2025	985	987	987	992	985	14,300
December 05, 2025	978	990	990	1,002	978	31,900
December 04, 2025	977	983	983	992	977	28,800
December 03, 2025	974	980	980	991	974	36,000
December 02, 2025	999	981	981	999	981	30,500
December 01, 2025	1,006	989	989	1,006	989	30,300
November 28, 2025	999	1,012	1,012	1,012	999	16,200
November 27, 2025	1,010	1,004	1,004	1,010	1,000	16,400
November 26, 2025	1,010	1,010	1,010	1,015	1,002	22,000
November 25, 2025	1,010	999	999	1,010	994	13,700
November 21, 2025	987	1,006	1,006	1,006	987	29,200

Mory Industries Inc. (5464.T) JPX