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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	2,343	2,354	2,354	2,381	2,340	78,400
October 20, 2025	2,378	2,343	2,343	2,378	2,331	45,400
October 17, 2025	2,362	2,357	2,357	2,371	2,345	36,300
October 16, 2025	2,395	2,383	2,383	2,408	2,383	66,300
October 15, 2025	2,344	2,384	2,384	2,386	2,344	67,700
October 14, 2025	2,262	2,308	2,308	2,320	2,251	72,100
October 10, 2025	2,301	2,279	2,279	2,328	2,277	91,800
October 09, 2025	2,342	2,331	2,331	2,348	2,316	47,100
October 08, 2025	2,343	2,351	2,351	2,372	2,321	51,900
October 07, 2025	2,312	2,331	2,331	2,356	2,303	62,900
October 06, 2025	2,288	2,300	2,300	2,316	2,260	89,400
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

Morita Holdings Corporation (6455.T) JPX