Moriya Corporation(JP:1798)
Â¥1,010.00+8.00 (+0.80%)
JP:1798
Moriya Corporation historical prices
Â¥1,010.00
At close:+8.00 (+0.80%)
Want to see JP:1798 full AI Analyst Report?
Moriya Corporation (1798) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,000.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | +0.80% | 4,300 | 1.24 |
| Nov 10, 2026 | 1,000.00 | 1,002.00 | 983.00 | 1,002.00 | 1,002.00 | -0.79% | 11,700 | 3.45 |
| Nov 09, 2026 | 1,010.00 | 1,020.00 | 984.00 | 1,000.00 | 1,000.00 | -0.99% | 5,200 | 1.53 |
| Nov 06, 2026 | 980.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | -5.16% | 9,500 | 2.93 |
| Nov 05, 2026 | 1,061.00 | 1,069.00 | 1,060.00 | 1,065.00 | 1,065.00 | +0.47% | 2,900 | 0.84 |
| Nov 04, 2026 | 1,081.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.66% | 2,000 | 0.52 |
| Nov 03, 2026 | 1,067.00 | 1,077.00 | 1,066.00 | 1,067.00 | 1,067.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,070.00 | 1,077.00 | 1,066.00 | 1,067.00 | 1,067.00 | -0.28% | 600 | 0.15 |
| Oct 30, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.82% | 1,400 | 0.34 |
| Oct 29, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.81% | 200 | 0.05 |
| Oct 28, 2026 | 1,095.00 | 1,110.00 | 1,087.00 | 1,110.00 | 1,110.00 | +1.37% | 1,800 | 0.43 |
| Oct 27, 2026 | 1,090.00 | 1,095.00 | 1,081.00 | 1,095.00 | 1,095.00 | -0.45% | 500 | 0.12 |
| Oct 26, 2026 | 1,080.00 | 1,119.00 | 1,080.00 | 1,100.00 | 1,100.00 | +1.29% | 1,500 | 0.35 |
| Oct 23, 2026 | 1,076.00 | 1,100.00 | 1,070.00 | 1,086.00 | 1,086.00 | +0.56% | 1,900 | 0.44 |
| Oct 22, 2026 | 1,125.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.70% | 4,500 | 1.05 |
| Oct 21, 2026 | 1,112.00 | 1,112.00 | 1,089.00 | 1,110.00 | 1,110.00 | +1.37% | 1,000 | 0.23 |
| Oct 20, 2026 | 1,099.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | +0.74% | 3,900 | 0.89 |
| Oct 19, 2026 | 1,080.00 | 1,139.00 | 1,080.00 | 1,087.00 | 1,087.00 | +1.02% | 4,300 | 0.90 |
| Oct 16, 2026 | 1,080.00 | 1,105.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.37% | 1,200 | 0.25 |
| Oct 15, 2026 | 1,074.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 1,200 | 0.25 |
| Oct 14, 2026 | 1,095.00 | 1,105.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.18% | 1,400 | 0.27 |
| Oct 13, 2026 | 1,104.00 | 1,108.00 | 1,074.00 | 1,092.00 | 1,092.00 | -1.09% | 2,100 | 0.37 |
| Oct 12, 2026 | 1,104.00 | 1,104.00 | 1,100.00 | 1,104.00 | 1,104.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,100.00 | 1,104.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.45% | 200 | 0.03 |
| Oct 08, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,109.00 | 1,109.00 | 0.00% | 1,200 | 0.19 |
| Oct 07, 2026 | 1,109.00 | 1,109.00 | 1,079.00 | 1,109.00 | 1,109.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1,079.00 | 1,109.00 | 1,079.00 | 1,109.00 | 1,109.00 | +2.50% | 1,500 | 0.23 |
| Oct 05, 2026 | 1,095.00 | 1,107.00 | 1,072.00 | 1,082.00 | 1,082.00 | -2.52% | 39,100 | 6.70 |
| Oct 02, 2026 | 1,071.00 | 1,110.00 | 1,071.00 | 1,110.00 | 1,110.00 | +1.74% | 2,300 | 0.39 |
| Oct 01, 2026 | 1,100.00 | 1,100.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.82% | 300 | 0.05 |
| Sep 30, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00% | 200 | 0.03 |
| Sep 29, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.74% | 300 | 0.05 |
| Sep 28, 2026 | 1,133.00 | 1,147.00 | 1,127.00 | 1,131.00 | 1,131.00 | -0.79% | 3,700 | 0.60 |
| Sep 25, 2026 | 1,135.00 | 1,141.00 | 1,111.00 | 1,140.00 | 1,140.00 | -0.87% | 3,700 | 0.59 |
| Sep 24, 2026 | 1,153.00 | 1,153.00 | 1,092.00 | 1,150.00 | 1,150.00 | +4.74% | 8,700 | 1.40 |
| Sep 23, 2026 | 1,091.00 | 1,098.00 | 1,091.00 | 1,098.00 | 1,098.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,091.00 | 1,098.00 | 1,091.00 | 1,098.00 | 1,098.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,091.00 | 1,098.00 | 1,091.00 | 1,098.00 | 1,098.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,091.00 | 1,098.00 | 1,091.00 | 1,098.00 | 1,098.00 | +0.64% | 300 | 0.05 |
| Sep 17, 2026 | 1,070.00 | 1,091.00 | 1,063.00 | 1,091.00 | 1,091.00 | +3.12% | 1,600 | 0.25 |
| Sep 16, 2026 | 1,069.00 | 1,069.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.84% | 300 | 0.05 |
| Sep 15, 2026 | 1,046.00 | 1,067.00 | 1,046.00 | 1,067.00 | 1,067.00 | +1.91% | 700 | 0.11 |
| Sep 14, 2026 | 1,050.00 | 1,060.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.29% | 700 | 0.11 |
| Sep 11, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 1,800 | 0.27 |
| Sep 10, 2026 | 1,075.00 | 1,075.00 | 1,053.00 | 1,060.00 | 1,060.00 | -0.93% | 1,300 | 0.20 |
| Sep 09, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | +0.56% | 200 | 0.03 |
| Sep 08, 2026 | 1,064.00 | 1,079.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.00% | 2,000 | 0.30 |
| Sep 07, 2026 | 1,083.00 | 1,083.00 | 1,064.00 | 1,064.00 | 1,064.00 | -1.75% | 2,100 | 0.32 |
| Sep 04, 2026 | 1,100.00 | 1,100.00 | 1,083.00 | 1,083.00 | 1,083.00 | -1.55% | 3,500 | 0.53 |
| Sep 03, 2026 | 1,094.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | 0.00% | 800 | 0.12 |
