Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Moriroku Holdings Co., Ltd. (4249) Historical Prices

JP:4249 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,609.002,669.002,598.002,648.002,648.00+1.69%22,4000.84
Oct 29, 20262,620.002,636.002,560.002,604.002,604.00-0.61%118,8004.72
Oct 28, 20262,679.002,690.002,616.002,620.002,620.00-2.06%32,1001.29
Oct 27, 20262,678.002,691.002,654.002,675.002,675.00-0.11%20,0000.80
Oct 26, 20262,721.002,721.002,670.002,678.002,678.00-1.58%17,7000.71
Oct 23, 20262,752.002,752.002,689.002,721.002,721.00-0.07%24,8001.00
Oct 22, 20262,741.002,756.002,701.002,723.002,723.00-0.66%15,8000.64
Oct 21, 20262,738.002,750.002,710.002,741.002,741.00+0.59%35,0001.43
Oct 20, 20262,770.002,770.002,702.002,725.002,725.00-1.80%21,6000.89
Oct 19, 20262,788.002,800.002,740.002,775.002,775.00-0.57%23,9001.00
Oct 16, 20262,724.002,795.002,724.002,791.002,791.00+1.42%36,1001.51
Oct 15, 20262,684.002,752.002,671.002,752.002,752.00+0.70%38,0001.63
Oct 14, 20262,683.002,733.002,683.002,733.002,733.00+1.26%19,8000.85
Oct 13, 20262,682.002,713.002,666.002,699.002,699.00+0.63%29,3001.27
Oct 12, 20262,682.002,712.002,663.002,682.002,682.00+0.00%00.00
Oct 09, 20262,676.002,712.002,663.002,682.002,682.00+0.22%32,8001.43
Oct 08, 20262,725.002,725.002,658.002,676.002,676.00-2.26%29,1001.28
Oct 07, 20262,751.002,777.002,738.002,738.002,738.00-1.72%14,6000.64
Oct 06, 20262,737.002,804.002,737.002,786.002,786.00+1.42%12,9000.57
Oct 05, 20262,787.002,795.002,739.002,747.002,747.00-0.47%24,0001.07
Oct 02, 20262,837.002,844.002,760.002,760.002,760.00-2.30%15,7000.70
Oct 01, 20262,803.002,844.002,791.002,825.002,825.00+0.07%18,8000.84
Sep 30, 20262,817.002,850.002,806.002,823.002,823.00+0.21%14,2000.64
Sep 29, 20262,838.002,855.002,810.002,817.002,817.00-0.72%24,5001.11
Sep 28, 20262,919.002,940.002,886.002,900.002,837.50-0.75%31,8001.46
Sep 25, 20262,913.002,949.002,905.002,922.002,859.03+1.39%19,4000.90
Sep 24, 20262,879.002,904.002,862.002,882.002,819.89+0.10%17,1000.79
Sep 23, 20262,879.002,891.002,840.002,879.002,816.95+0.00%00.00
Sep 22, 20262,879.002,891.002,840.002,879.002,816.95+0.00%00.00
Sep 21, 20262,879.002,891.002,840.002,879.002,816.95+0.00%00.00
Sep 18, 20262,882.002,891.002,840.002,879.002,816.95-0.21%36,1001.66
Sep 17, 20262,819.002,895.002,813.002,885.002,822.82+2.52%30,3001.41
Sep 16, 20262,766.002,830.002,766.002,814.002,753.35+0.61%13,8000.63
Sep 15, 20262,800.002,815.002,778.002,797.002,736.72+0.94%14,2000.65
Sep 14, 20262,810.002,826.002,764.002,771.002,711.28-1.11%16,2990.75
Sep 11, 20262,806.002,816.002,781.002,802.002,741.61-1.16%26,1001.22
Sep 10, 20262,910.002,925.002,800.002,835.002,773.90-3.96%38,8001.85
Sep 09, 20262,933.002,966.002,900.002,952.002,888.38+0.65%28,8001.38
Sep 08, 20262,956.002,962.002,931.002,933.002,869.79-0.71%45,1002.21
Sep 07, 20262,968.002,998.002,941.002,954.002,890.34-0.47%16,4000.80
Sep 04, 20263,020.003,020.002,956.002,968.002,904.03-0.93%22,4001.10
Sep 03, 20262,957.003,015.002,957.002,996.002,931.43+1.32%33,4001.65
Sep 02, 20262,929.002,984.002,929.002,957.002,893.27+0.41%87,5004.58
Sep 01, 20262,935.002,986.002,935.002,945.002,881.53-0.20%15,9000.83
Aug 31, 20262,949.002,962.002,929.002,951.002,887.40-0.14%37,9002.03
Aug 28, 20262,950.002,990.002,950.002,955.002,891.31+0.65%25,8001.38
Aug 27, 20262,912.002,943.002,912.002,936.002,872.72+0.62%20,4001.09
Aug 26, 20262,903.002,935.002,903.002,918.002,855.11+0.31%12,4000.66
Aug 25, 20262,940.002,951.002,905.002,909.002,846.31-1.49%17,6000.94
Aug 24, 20262,898.002,960.002,891.002,953.002,889.36+1.51%25,1001.35