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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Morita Holdings Corporation (6455.T) JPX