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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,228	2,238	2,238	2,238	2,212	51,400
October 02, 2025	2,247	2,209	2,209	2,247	2,194	74,200
October 01, 2025	2,306	2,247	2,247	2,312	2,233	74,000
September 30, 2025	2,344	2,324	2,324	2,344	2,320	36,300
September 29, 2025	2,389	2,343	2,343	2,389	2,332	55,500
September 26, 2025	2,367	2,394	2,365	2,394	2,357	71,600
September 25, 2025	2,364	2,383	2,383	2,387	2,364	48,000
September 24, 2025	2,385	2,377	2,377	2,386	2,353	58,600
September 22, 2025	2,370	2,377	2,377	2,381	2,345	52,500
September 19, 2025	2,390	2,380	2,380	2,396	2,344	135,700
September 18, 2025	2,373	2,369	2,369	2,384	2,345	63,700
September 17, 2025	2,372	2,363	2,363	2,374	2,348	63,700
September 16, 2025	2,331	2,368	2,368	2,377	2,331	49,400
September 12, 2025	2,343	2,316	2,316	2,343	2,311	48,400
September 11, 2025	2,331	2,327	2,327	2,347	2,324	23,200
September 10, 2025	2,352	2,327	2,327	2,353	2,327	26,400
September 09, 2025	2,335	2,358	2,358	2,366	2,309	62,200
September 08, 2025	2,319	2,320	2,320	2,331	2,308	36,100
September 05, 2025	2,288	2,300	2,300	2,309	2,277	46,100
September 04, 2025	2,283	2,287	2,287	2,289	2,261	37,800
September 03, 2025	2,330	2,289	2,289	2,345	2,280	78,300
September 02, 2025	2,268	2,330	2,330	2,332	2,267	106,000
September 01, 2025	2,211	2,242	2,242	2,253	2,207	48,800
August 29, 2025	2,209	2,213	2,213	2,224	2,208	45,800
August 28, 2025	2,202	2,225	2,225	2,225	2,189	80,400
August 27, 2025	2,203	2,208	2,208	2,226	2,200	57,800
August 26, 2025	2,221	2,208	2,208	2,227	2,207	34,800
August 25, 2025	2,233	2,219	2,219	2,233	2,217	46,200
August 22, 2025	2,222	2,234	2,234	2,238	2,216	52,800
August 21, 2025	2,223	2,210	2,210	2,223	2,208	22,700
August 20, 2025	2,245	2,223	2,223	2,245	2,218	26,600
August 19, 2025	2,240	2,243	2,243	2,266	2,233	51,700
August 18, 2025	2,204	2,238	2,238	2,244	2,204	38,800
August 15, 2025	2,257	2,217	2,217	2,257	2,209	45,700
August 14, 2025	2,266	2,242	2,242	2,266	2,230	54,900
August 13, 2025	2,299	2,281	2,281	2,301	2,276	34,000
August 12, 2025	2,304	2,293	2,293	2,306	2,283	55,100
August 08, 2025	2,293	2,293	2,293	2,298	2,270	58,300
August 07, 2025	2,276	2,282	2,282	2,290	2,260	55,900
August 06, 2025	2,220	2,270	2,270	2,274	2,220	83,000
August 05, 2025	2,197	2,203	2,203	2,218	2,177	71,700
August 04, 2025	2,166	2,197	2,197	2,224	2,158	118,200
August 01, 2025	2,297	2,195	2,195	2,300	2,175	149,000
July 31, 2025	2,323	2,304	2,304	2,334	2,304	97,200
July 30, 2025	2,308	2,323	2,323	2,324	2,299	86,700
July 29, 2025	2,312	2,323	2,323	2,342	2,306	68,100
July 28, 2025	2,330	2,312	2,312	2,333	2,302	37,600
July 25, 2025	2,291	2,321	2,321	2,326	2,282	57,500
July 24, 2025	2,320	2,310	2,310	2,362	2,305	73,000
July 23, 2025	2,260	2,292	2,292	2,319	2,240	103,600
July 22, 2025	2,244	2,231	2,231	2,266	2,231	35,100
July 18, 2025	2,235	2,237	2,237	2,251	2,227	46,500
July 17, 2025	2,207	2,236	2,236	2,238	2,192	34,500
July 16, 2025	2,233	2,220	2,220	2,234	2,214	34,500
July 15, 2025	2,259	2,222	2,222	2,265	2,222	28,100
July 14, 2025	2,222	2,248	2,248	2,267	2,222	69,300
July 11, 2025	2,208	2,231	2,231	2,238	2,208	85,200
July 10, 2025	2,162	2,191	2,191	2,191	2,156	104,800
July 09, 2025	2,127	2,162	2,162	2,166	2,127	75,900
July 08, 2025	2,124	2,113	2,113	2,124	2,104	41,200

Morita Holdings Corporation (6455.T) JPX