Mory Industries Inc. (5464.T) JPX

973.00

+11(+1.14%)

Updated at April 03 03:03PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	962	974	974	978	962	12,400
April 02, 2026	971	962	962	978	961	21,500
April 01, 2026	974	971	971	974	962	24,200
March 31, 2026	951	944	944	963	944	48,500
March 30, 2026	950	951	951	955	933	66,000
March 27, 2026	980	981	981	985	969	45,600
March 26, 2026	985	974	974	985	962	30,200
March 25, 2026	980	982	982	984	976	33,400
March 24, 2026	969	971	971	973	965	20,300
March 23, 2026	971	952	952	973	952	51,600
March 19, 2026	971	980	980	1,000	968	89,800
March 18, 2026	975	985	985	986	974	25,200
March 17, 2026	976	968	968	979	968	19,600
March 16, 2026	976	969	969	976	963	30,500
March 13, 2026	957	967	967	977	957	54,000
March 12, 2026	980	972	972	980	963	45,500
March 11, 2026	994	982	982	999	982	22,500
March 10, 2026	985	991	991	992	976	7,500
March 09, 2026	975	975	975	985	954	93,000
March 06, 2026	996	990	990	1,001	990	35,700
March 05, 2026	1,010	1,005	1,005	1,022	1,002	31,700
March 04, 2026	1,016	1,000	1,000	1,021	995	71,100
March 03, 2026	1,019	1,046	1,046	1,053	1,017	175,700
March 02, 2026	1,010	1,020	1,020	1,027	1,010	42,900
February 27, 2026	1,009	1,021	1,021	1,021	1,007	49,400
February 26, 2026	1,030	1,010	1,010	1,030	1,007	48,100
February 25, 2026	1,022	1,028	1,028	1,034	1,008	105,100
February 24, 2026	1,003	1,022	1,022	1,028	1,003	42,600
February 20, 2026	997	1,003	0	1,007	996	49,300
February 19, 2026	1,002	1,004	0	1,005	995	34,900
February 18, 2026	1,009	1,005	0	1,014	1,005	24,900
February 17, 2026	1,002	1,000	0	1,012	1,000	24,800
February 16, 2026	1,007	1,002	0	1,007	994	32,200
February 13, 2026	1,015	997	0	1,019	997	34,800
February 12, 2026	1,015	1,018	0	1,027	1,013	29,000
February 10, 2026	1,017	1,010	0	1,020	1,008	21,200
February 09, 2026	1,020	1,009	0	1,020	999	35,200
February 06, 2026	1,008	1,000	0	1,012	998	22,500
February 05, 2026	1,028	1,010	0	1,028	1,010	26,300
February 04, 2026	1,011	1,018	0	1,026	1,005	33,200
February 03, 2026	999	1,007	0	1,010	999	26,500
February 02, 2026	1,014	999	0	1,014	997	28,800
January 30, 2026	1,009	1,003	0	1,012	995	33,100
January 29, 2026	1,004	1,009	0	1,014	994	43,000
January 28, 2026	1,009	1,003	0	1,018	1,003	22,100
January 27, 2026	1,021	1,009	0	1,024	1,004	36,600
January 26, 2026	1,025	1,024	0	1,034	1,020	32,200
January 23, 2026	1,049	1,034	0	1,055	1,033	22,500
January 22, 2026	1,042	1,047	0	1,052	1,040	23,200
January 21, 2026	1,024	1,038	0	1,042	1,023	32,100
January 20, 2026	1,041	1,027	0	1,041	1,027	21,500
January 19, 2026	1,058	1,044	0	1,058	1,040	12,500
January 16, 2026	1,046	1,058	0	1,058	1,035	30,600
January 15, 2026	1,062	1,053	0	1,062	1,047	25,000
January 14, 2026	1,045	1,056	0	1,063	1,045	24,300
January 13, 2026	1,035	1,043	0	1,052	1,027	37,400
January 09, 2026	1,023	1,027	0	1,031	1,021	16,400
January 08, 2026	1,024	1,021	0	1,037	1,021	13,100
January 07, 2026	1,023	1,032	0	1,041	1,023	20,000
January 06, 2026	1,021	1,032	0	1,036	1,020	22,500