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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	986	991	991	1,001	976	42,800
November 19, 2025	989	974	974	991	970	41,900
November 18, 2025	988	986	986	998	975	37,200
November 17, 2025	1,004	990	990	1,004	988	29,100
November 14, 2025	989	1,001	1,001	1,006	988	16,800
November 13, 2025	991	994	994	999	977	31,300
November 12, 2025	979	991	991	1,025	979	70,500
November 11, 2025	967	976	976	993	959	68,900
November 10, 2025	985	972	972	985	960	44,100
November 07, 2025	972	970	970	999	939	127,700
November 06, 2025	931	981	981	998	922	154,600
November 05, 2025	931	981	981	998	922	154,600
November 04, 2025	940	934	934	942	903	79,900
October 31, 2025	992	961	961	992	947	66,500
October 30, 2025	992	961	961	992	947	232,500
October 29, 2025	975	971	971	981	958	94,500
October 28, 2025	999	979	979	999	974	48,600
October 27, 2025	1,007	1,009	1,009	1,014	1,004	28,100
October 24, 2025	998	1,007	1,007	1,007	991	24,600
October 23, 2025	996	1,001	1,001	1,015	996	27,300
October 22, 2025	998	1,008	1,008	1,011	989	63,200
October 21, 2025	999	998	998	1,003	976	71,600
October 20, 2025	996	999	999	1,005	990	23,400
October 17, 2025	1,006	996	996	1,013	996	35,300
October 16, 2025	1,000	1,003	1,003	1,017	982	66,200
October 15, 2025	997	997	997	1,006	994	43,900
October 14, 2025	980	988	988	1,009	974	68,600
October 10, 2025	988	995	995	1,010	986	55,700
October 09, 2025	989	1,009	1,009	1,019	989	55,600
October 08, 2025	1,005	998	998	1,011	975	84,000
October 07, 2025	956	999	999	1,013	954	132,600
October 06, 2025	947	959	959	970	945	54,400
October 03, 2025	940	947	947	952	940	29,000
October 02, 2025	934	940	940	952	926	37,000
October 01, 2025	953	927	927	960	921	70,500
September 30, 2025	954	960	960	976	939	52,200
September 29, 2025	970	955	955	970	951	40,500
September 26, 2025	973	977	961	977	970	42,200
September 25, 2025	961	974	958.05	974	961	21,800
September 24, 2025	956	961	945.26	966	956	18,700
September 22, 2025	955	960	944.28	970	954	28,100
September 19, 2025	955	960	944.28	972	950	38,100
September 18, 2025	951	955	939.36	960	945	21,800
September 17, 2025	950	948	932.47	960	933	40,700
September 16, 2025	963	957	941.33	963	952	40,700
September 12, 2025	952	961	961	961	950	31,500
September 11, 2025	942	957	957	964	942	33,700
September 10, 2025	958	943	943	958	941	23,800
September 09, 2025	955	955	955	970	942	34,300
September 08, 2025	943	950	950	950	942	13,900
September 05, 2025	928	936	936	942	925	18,100

Mory Industries Inc. (5464.T) JPX