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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,483	2,473	2,473	2,483	2,446	32,300
November 19, 2025	2,461	2,433	2,433	2,467	2,422	40,900
November 18, 2025	2,470	2,457	2,457	2,492	2,451	41,000
November 17, 2025	2,476	2,491	2,491	2,504	2,474	63,300
November 14, 2025	2,497	2,497	2,497	2,514	2,487	44,500
November 13, 2025	2,507	2,503	2,503	2,523	2,490	36,500
November 12, 2025	2,477	2,494	2,494	2,514	2,477	54,600
November 11, 2025	2,496	2,471	2,471	2,508	2,462	40,500
November 10, 2025	2,473	2,487	2,487	2,499	2,463	50,300
November 07, 2025	2,506	2,473	2,473	2,510	2,460	47,500
November 06, 2025	2,483	2,506	2,506	2,510	2,466	83,900
November 05, 2025	2,483	2,506	2,506	2,510	2,466	110,200
November 04, 2025	2,444	2,466	2,466	2,485	2,425	159,200
October 31, 2025	2,323	2,334	2,334	2,345	2,303	89,200
October 30, 2025	2,318	2,323	2,323	2,335	2,311	60,700
October 29, 2025	2,381	2,324	2,324	2,383	2,324	44,500
October 28, 2025	2,423	2,374	2,374	2,428	2,374	45,400
October 27, 2025	2,397	2,443	2,443	2,448	2,397	57,300
October 24, 2025	2,400	2,397	2,397	2,407	2,391	38,200
October 23, 2025	2,375	2,399	2,399	2,413	2,372	61,000
October 22, 2025	2,369	2,372	2,372	2,398	2,369	93,400

Morita Holdings Corporation (6455.T) JPX