Morita Holdings Corporation - 6455.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,929	2,929	2,929	2,945	2,912	55,800
February 19, 2026	2,915	2,953	2,953	2,953	2,886	44,900
February 18, 2026	2,907	2,915	2,915	2,935	2,892	49,800
February 17, 2026	2,902	2,879	2,879	2,927	2,870	62,900
February 16, 2026	2,921	2,898	2,898	2,921	2,869	63,900
February 13, 2026	2,935	2,895	2,895	2,955	2,858	78,300
February 12, 2026	2,923	2,952	2,952	2,973	2,919	120,200
February 10, 2026	2,884	2,896	2,896	2,918	2,881	69,700
February 09, 2026	2,870	2,861	2,861	2,880	2,846	82,400
February 06, 2026	2,807	2,786	2,786	2,815	2,771	77,700
February 05, 2026	2,852	2,820	2,820	2,855	2,814	87,100
February 04, 2026	2,813	2,826	2,826	2,845	2,801	84,000
February 03, 2026	2,792	2,798	2,798	2,840	2,778	103,700
February 02, 2026	2,804	2,779	2,779	2,825	2,774	134,800
January 30, 2026	2,855	2,800	2,800	2,855	2,772	105,600
January 29, 2026	2,823	2,850	2,850	2,869	2,801	84,800
January 28, 2026	2,869	2,828	2,828	2,909	2,820	65,100
January 27, 2026	2,864	2,882	2,882	2,882	2,837	56,500
January 26, 2026	2,888	2,874	2,874	2,901	2,866	54,700
January 23, 2026	2,921	2,929	2,929	2,950	2,912	35,400
January 22, 2026	2,891	2,901	2,901	2,920	2,873	54,100
January 21, 2026	2,876	2,882	2,882	2,895	2,868	44,000
January 20, 2026	2,937	2,906	2,906	2,945	2,887	53,000
January 19, 2026	2,935	2,937	2,937	2,983	2,935	60,900
January 16, 2026	2,902	2,930	2,930	2,940	2,890	47,200
January 15, 2026	2,875	2,920	2,920	2,938	2,875	62,300
January 14, 2026	2,892	2,883	2,883	2,902	2,860	71,000
January 13, 2026	2,880	2,892	2,892	2,906	2,860	70,900
January 09, 2026	2,840	2,820	2,820	2,865	2,819	61,300
January 08, 2026	2,810	2,828	2,828	2,839	2,810	35,000
January 07, 2026	2,787	2,821	2,821	2,850	2,785	49,300
January 06, 2026	2,784	2,812	2,812	2,828	2,784	68,300
January 05, 2026	2,767	2,770	2,770	2,787	2,749	59,000
December 30, 2025	2,783	2,756	2,756	2,783	2,747	75,300
December 29, 2025	2,761	2,771	2,771	2,772	2,735	66,900
December 26, 2025	2,730	2,752	2,752	2,760	2,721	43,900
December 25, 2025	2,757	2,725	2,725	2,757	2,715	34,300
December 24, 2025	2,756	2,747	2,747	2,760	2,730	40,600
December 23, 2025	2,792	2,751	2,751	2,792	2,728	81,800
December 22, 2025	2,771	2,787	2,787	2,794	2,753	68,600
December 19, 2025	2,706	2,756	2,756	2,756	2,706	80,700
December 18, 2025	2,714	2,714	2,714	2,731	2,706	34,500
December 17, 2025	2,729	2,732	2,732	2,759	2,694	52,500
December 16, 2025	2,795	2,729	2,729	2,796	2,711	71,700
December 15, 2025	2,700	2,776	2,776	2,788	2,686	59,000
December 12, 2025	2,678	2,719	2,719	2,730	2,656	61,400
December 11, 2025	2,730	2,639	2,639	2,734	2,635	41,700
December 10, 2025	2,720	2,730	2,730	2,755	2,714	65,000
December 09, 2025	2,667	2,705	2,705	2,725	2,667	77,900
December 08, 2025	2,625	2,657	2,657	2,665	2,621	35,600
December 05, 2025	2,604	2,602	2,602	2,628	2,578	36,700
December 04, 2025	2,586	2,635	2,635	2,665	2,586	59,400
December 03, 2025	2,610	2,597	2,597	2,622	2,587	85,900
December 02, 2025	2,624	2,587	2,587	2,624	2,579	60,100
December 01, 2025	2,657	2,628	2,628	2,657	2,609	49,400
November 28, 2025	2,614	2,633	2,633	2,652	2,612	51,000
November 27, 2025	2,635	2,609	2,609	2,642	2,602	47,500
November 26, 2025	2,580	2,603	2,603	2,621	2,573	61,000
November 25, 2025	2,564	2,553	2,553	2,578	2,537	56,200
November 21, 2025	2,473	2,553	2,553	2,553	2,465	67,900

Morita Holdings Corporation (6455.T) JPX