Morozoff Limited(JP:2217)
Â¥1,385.00+13.00 (+0.95%)
JP:2217
Morozoff Limited historical prices
Â¥1,385.00
At close:+13.00 (+0.95%)
Want to see JP:2217 full AI Analyst Report?
Morozoff Limited (2217) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,372.00 | 1,393.00 | 1,372.00 | 1,385.00 | 1,385.00 | +0.95% | 21,600 | 0.61 |
| Nov 11, 2026 | 1,387.00 | 1,393.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.51% | 37,800 | 1.07 |
| Nov 10, 2026 | 1,389.00 | 1,400.00 | 1,388.00 | 1,393.00 | 1,393.00 | +1.75% | 26,400 | 0.75 |
| Nov 09, 2026 | 1,380.00 | 1,394.00 | 1,377.00 | 1,390.00 | 1,390.00 | +1.53% | 24,700 | 0.70 |
| Nov 06, 2026 | 1,375.00 | 1,389.00 | 1,368.00 | 1,369.00 | 1,369.00 | -2.07% | 50,300 | 1.46 |
| Nov 05, 2026 | 1,380.00 | 1,413.00 | 1,377.00 | 1,398.00 | 1,398.00 | +1.67% | 42,300 | 1.23 |
| Nov 04, 2026 | 1,386.00 | 1,397.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.72% | 35,000 | 1.02 |
| Nov 03, 2026 | 1,385.00 | 1,392.00 | 1,378.00 | 1,385.00 | 1,385.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,380.00 | 1,392.00 | 1,378.00 | 1,385.00 | 1,385.00 | +0.29% | 32,500 | 0.94 |
| Oct 30, 2026 | 1,371.00 | 1,384.00 | 1,368.00 | 1,381.00 | 1,381.00 | +0.88% | 46,700 | 1.37 |
| Oct 29, 2026 | 1,382.00 | 1,390.00 | 1,360.00 | 1,369.00 | 1,369.00 | -1.01% | 245,200 | 8.02 |
| Oct 28, 2026 | 1,429.00 | 1,429.00 | 1,383.00 | 1,383.00 | 1,383.00 | -3.22% | 99,100 | 3.34 |
| Oct 27, 2026 | 1,436.00 | 1,436.00 | 1,428.00 | 1,429.00 | 1,429.00 | -0.76% | 40,600 | 1.33 |
| Oct 26, 2026 | 1,441.00 | 1,447.00 | 1,436.00 | 1,440.00 | 1,440.00 | -0.07% | 40,300 | 1.30 |
| Oct 23, 2026 | 1,449.00 | 1,462.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.55% | 35,300 | 1.14 |
| Oct 22, 2026 | 1,445.00 | 1,453.00 | 1,445.00 | 1,449.00 | 1,449.00 | +0.14% | 17,800 | 0.57 |
| Oct 21, 2026 | 1,441.00 | 1,453.00 | 1,441.00 | 1,447.00 | 1,447.00 | -0.07% | 23,100 | 0.74 |
| Oct 20, 2026 | 1,464.00 | 1,469.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.09% | 33,700 | 1.09 |
| Oct 19, 2026 | 1,461.00 | 1,472.00 | 1,461.00 | 1,464.00 | 1,464.00 | -0.61% | 27,000 | 0.87 |
| Oct 16, 2026 | 1,466.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,473.00 | +0.48% | 31,100 | 1.00 |
| Oct 15, 2026 | 1,446.00 | 1,466.00 | 1,440.00 | 1,466.00 | 1,466.00 | +1.24% | 37,000 | 1.21 |
| Oct 14, 2026 | 1,452.00 | 1,454.00 | 1,445.00 | 1,448.00 | 1,448.00 | -0.28% | 27,800 | 0.91 |
| Oct 13, 2026 | 1,438.00 | 1,453.00 | 1,436.00 | 1,452.00 | 1,452.00 | +0.83% | 32,900 | 1.09 |
| Oct 12, 2026 | 1,440.00 | 1,442.00 | 1,410.00 | 1,440.00 | 1,440.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,411.00 | 1,442.00 | 1,410.00 | 1,440.00 | 1,440.00 | +1.62% | 45,400 | 1.51 |
| Oct 08, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,417.00 | 1,417.00 | -2.28% | 79,600 | 2.72 |
| Oct 07, 2026 | 1,454.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 54,100 | 1.89 |
| Oct 06, 2026 | 1,454.00 | 1,459.00 | 1,453.00 | 1,455.00 | 1,455.00 | -0.14% | 34,900 | 1.22 |
| Oct 05, 2026 | 1,457.00 | 1,459.00 | 1,453.00 | 1,457.00 | 1,457.00 | -0.14% | 32,800 | 1.16 |
| Oct 02, 2026 | 1,466.00 | 1,470.00 | 1,458.00 | 1,459.00 | 1,459.00 | -0.48% | 58,200 | 2.11 |
| Oct 01, 2026 | 1,480.00 | 1,482.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.74% | 66,100 | 2.45 |
| Sep 30, 2026 | 1,482.00 | 1,492.00 | 1,480.00 | 1,492.00 | 1,492.00 | +0.67% | 29,200 | 1.08 |
| Sep 29, 2026 | 1,493.00 | 1,493.00 | 1,482.00 | 1,482.00 | 1,482.00 | -1.79% | 38,800 | 1.44 |
| Sep 28, 2026 | 1,500.00 | 1,509.00 | 1,491.00 | 1,509.00 | 1,509.00 | +0.73% | 29,600 | 1.10 |
| Sep 25, 2026 | 1,497.00 | 1,498.00 | 1,493.00 | 1,498.00 | 1,498.00 | +0.07% | 25,000 | 0.93 |
| Sep 24, 2026 | 1,491.00 | 1,497.00 | 1,488.00 | 1,497.00 | 1,497.00 | +0.40% | 28,800 | 1.06 |
| Sep 23, 2026 | 1,487.00 | 1,492.00 | 1,486.00 | 1,491.00 | 1,491.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,487.00 | 1,492.00 | 1,486.00 | 1,491.00 | 1,491.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,487.00 | 1,492.00 | 1,486.00 | 1,491.00 | 1,491.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,487.00 | 1,492.00 | 1,486.00 | 1,491.00 | 1,491.00 | +0.13% | 39,500 | 1.43 |
| Sep 17, 2026 | 1,480.00 | 1,492.00 | 1,480.00 | 1,489.00 | 1,489.00 | +0.40% | 23,100 | 0.84 |
| Sep 16, 2026 | 1,485.00 | 1,489.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.07% | 19,000 | 0.69 |
| Sep 15, 2026 | 1,486.00 | 1,493.00 | 1,481.00 | 1,484.00 | 1,484.00 | +0.07% | 28,300 | 1.04 |
| Sep 14, 2026 | 1,476.00 | 1,484.00 | 1,476.00 | 1,483.00 | 1,483.00 | +0.34% | 22,000 | 0.81 |
| Sep 11, 2026 | 1,481.00 | 1,488.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.34% | 39,700 | 1.48 |
| Sep 10, 2026 | 1,484.00 | 1,487.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.13% | 31,000 | 1.17 |
| Sep 09, 2026 | 1,488.00 | 1,493.00 | 1,484.00 | 1,485.00 | 1,485.00 | -0.20% | 20,200 | 0.76 |
| Sep 08, 2026 | 1,490.00 | 1,492.00 | 1,485.00 | 1,488.00 | 1,488.00 | -0.20% | 20,500 | 0.77 |
| Sep 07, 2026 | 1,496.00 | 1,498.00 | 1,489.00 | 1,491.00 | 1,491.00 | -0.33% | 19,100 | 0.72 |
| Sep 04, 2026 | 1,485.00 | 1,496.00 | 1,480.00 | 1,496.00 | 1,496.00 | +0.67% | 26,100 | 0.98 |
