Want to see JP:1853 full AI Analyst Report?
Mori-Gumi Co., Ltd. (1853) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 321.00 | 323.00 | 321.00 | 323.00 | 323.00 | +0.62% | 4,200 | 0.26 |
| Oct 29, 2026 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.31% | 6,100 | 0.37 |
| Oct 28, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.62% | 3,100 | 0.19 |
| Oct 27, 2026 | 324.00 | 325.00 | 323.00 | 324.00 | 324.00 | -0.61% | 4,500 | 0.26 |
| Oct 26, 2026 | 325.00 | 327.00 | 322.00 | 326.00 | 326.00 | +0.31% | 23,700 | 1.30 |
| Oct 23, 2026 | 327.00 | 327.00 | 320.00 | 325.00 | 325.00 | +0.31% | 28,400 | 1.43 |
| Oct 22, 2026 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | +0.00% | 8,400 | 0.38 |
| Oct 21, 2026 | 324.00 | 324.00 | 320.00 | 324.00 | 324.00 | +0.93% | 33,400 | 1.47 |
| Oct 20, 2026 | 322.00 | 322.00 | 321.00 | 321.00 | 321.00 | +0.00% | 3,400 | 0.15 |
| Oct 19, 2026 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | +0.31% | 4,800 | 0.21 |
| Oct 16, 2026 | 320.00 | 321.00 | 319.00 | 320.00 | 320.00 | +0.31% | 8,600 | 0.37 |
| Oct 15, 2026 | 321.00 | 322.00 | 319.00 | 319.00 | 319.00 | -0.62% | 19,900 | 0.86 |
| Oct 14, 2026 | 321.00 | 323.00 | 320.00 | 321.00 | 321.00 | +0.31% | 7,500 | 0.32 |
| Oct 13, 2026 | 321.00 | 321.00 | 319.00 | 320.00 | 320.00 | +0.00% | 9,800 | 0.42 |
| Oct 12, 2026 | 320.00 | 321.00 | 319.00 | 320.00 | 320.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 321.00 | 321.00 | 319.00 | 320.00 | 320.00 | +0.00% | 6,100 | 0.25 |
| Oct 08, 2026 | 321.00 | 322.00 | 320.00 | 320.00 | 320.00 | -0.62% | 3,500 | 0.14 |
| Oct 07, 2026 | 324.00 | 324.00 | 321.00 | 322.00 | 322.00 | -0.31% | 7,900 | 0.32 |
| Oct 06, 2026 | 324.00 | 324.00 | 323.00 | 323.00 | 323.00 | +0.00% | 1,700 | 0.07 |
| Oct 05, 2026 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | +0.94% | 13,700 | 0.55 |
| Oct 02, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.93% | 10,800 | 0.43 |
| Oct 01, 2026 | 327.00 | 327.00 | 319.00 | 323.00 | 323.00 | -0.92% | 110,600 | 4.70 |
| Sep 30, 2026 | 326.00 | 327.00 | 325.00 | 326.00 | 326.00 | +0.31% | 9,700 | 0.41 |
| Sep 29, 2026 | 326.00 | 327.00 | 324.00 | 325.00 | 325.00 | -0.61% | 9,800 | 0.41 |
| Sep 28, 2026 | 326.00 | 327.00 | 325.00 | 327.00 | 327.00 | +0.31% | 5,900 | 0.24 |
| Sep 25, 2026 | 326.00 | 329.00 | 324.00 | 326.00 | 326.00 | +0.00% | 48,300 | 2.06 |
| Sep 24, 2026 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | +0.00% | 19,100 | 0.81 |
| Sep 23, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | +0.93% | 22,800 | 0.85 |
| Sep 17, 2026 | 322.00 | 324.00 | 322.00 | 323.00 | 323.00 | +0.31% | 15,200 | 0.56 |
| Sep 16, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.62% | 26,100 | 0.97 |
| Sep 15, 2026 | 323.00 | 324.00 | 322.00 | 324.00 | 324.00 | +0.31% | 6,900 | 0.25 |
| Sep 14, 2026 | 322.00 | 323.00 | 320.00 | 323.00 | 323.00 | +0.62% | 31,300 | 1.15 |
| Sep 11, 2026 | 322.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.62% | 14,100 | 0.52 |
| Sep 10, 2026 | 323.00 | 323.00 | 322.00 | 323.00 | 323.00 | +0.00% | 15,400 | 0.56 |
| Sep 09, 2026 | 326.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.62% | 18,800 | 0.68 |
| Sep 08, 2026 | 326.00 | 328.00 | 324.00 | 325.00 | 325.00 | -0.31% | 12,500 | 0.45 |
| Sep 07, 2026 | 326.00 | 326.00 | 325.00 | 326.00 | 326.00 | +0.00% | 10,200 | 0.36 |
| Sep 04, 2026 | 326.00 | 326.00 | 325.00 | 326.00 | 326.00 | +0.00% | 18,600 | 0.65 |
| Sep 03, 2026 | 327.00 | 328.00 | 325.00 | 326.00 | 326.00 | -0.61% | 29,000 | 1.01 |
| Sep 02, 2026 | 329.00 | 329.00 | 326.00 | 328.00 | 328.00 | -0.30% | 17,100 | 0.58 |
| Sep 01, 2026 | 328.00 | 330.00 | 327.00 | 329.00 | 329.00 | +0.30% | 15,600 | 0.52 |
| Aug 31, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | -0.91% | 16,400 | 0.55 |
| Aug 28, 2026 | 331.00 | 331.00 | 330.00 | 331.00 | 331.00 | +0.00% | 7,100 | 0.23 |
| Aug 27, 2026 | 332.00 | 332.00 | 330.00 | 331.00 | 331.00 | -0.30% | 20,900 | 0.65 |
| Aug 26, 2026 | 333.00 | 334.00 | 331.00 | 332.00 | 332.00 | -0.30% | 14,300 | 0.44 |
| Aug 25, 2026 | 337.00 | 337.00 | 331.00 | 333.00 | 333.00 | -0.30% | 41,200 | 1.26 |
| Aug 24, 2026 | 333.00 | 334.00 | 332.00 | 334.00 | 334.00 | +0.30% | 23,900 | 0.73 |
