Morningstar Japan K.K.(JP:4765)
Â¥623.00+6.00 (+0.97%)
JP:4765
Morningstar Japan K.K. historical prices
Â¥623.00
At close:+6.00 (+0.97%)
Want to see JP:4765 full AI Analyst Report?
Morningstar Japan K.K. (4765) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 624.00 | 626.00 | 619.00 | 623.00 | 623.00 | +0.97% | 219,600 | 0.65 |
| Nov 10, 2026 | 620.00 | 631.00 | 615.00 | 617.00 | 617.00 | +1.15% | 256,500 | 0.75 |
| Nov 09, 2026 | 618.00 | 625.00 | 615.00 | 618.00 | 618.00 | +1.31% | 290,200 | 0.85 |
| Nov 06, 2026 | 621.00 | 628.00 | 606.00 | 610.00 | 610.00 | -4.84% | 530,300 | 1.60 |
| Nov 05, 2026 | 633.00 | 643.00 | 630.00 | 641.00 | 641.00 | +3.39% | 661,000 | 2.02 |
| Nov 04, 2026 | 616.00 | 634.00 | 613.00 | 620.00 | 620.00 | +0.98% | 507,300 | 1.57 |
| Nov 03, 2026 | 614.00 | 618.00 | 609.00 | 614.00 | 614.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 611.00 | 618.00 | 609.00 | 614.00 | 614.00 | 0.00% | 359,600 | 1.10 |
| Oct 30, 2026 | 620.00 | 633.00 | 610.00 | 614.00 | 614.00 | -0.81% | 387,700 | 1.18 |
| Oct 29, 2026 | 620.00 | 626.00 | 613.00 | 619.00 | 619.00 | +0.32% | 1,905,600 | 6.24 |
| Oct 28, 2026 | 624.00 | 637.00 | 617.00 | 617.00 | 617.00 | +4.40% | 1,428,000 | 4.92 |
| Oct 27, 2026 | 605.00 | 606.00 | 591.00 | 591.00 | 591.00 | -1.66% | 628,200 | 2.13 |
| Oct 26, 2026 | 600.00 | 605.00 | 599.00 | 601.00 | 601.00 | +0.50% | 280,700 | 0.92 |
| Oct 23, 2026 | 604.00 | 605.00 | 594.00 | 598.00 | 598.00 | -0.17% | 426,700 | 1.33 |
| Oct 22, 2026 | 602.00 | 610.00 | 599.00 | 599.00 | 599.00 | +0.17% | 260,500 | 0.79 |
| Oct 21, 2026 | 600.00 | 603.00 | 597.00 | 598.00 | 598.00 | +0.34% | 445,200 | 1.35 |
| Oct 20, 2026 | 604.00 | 607.00 | 596.00 | 596.00 | 596.00 | -1.49% | 252,900 | 0.77 |
| Oct 19, 2026 | 605.00 | 611.00 | 603.00 | 605.00 | 605.00 | 0.00% | 266,800 | 0.80 |
| Oct 16, 2026 | 606.00 | 609.00 | 603.00 | 605.00 | 605.00 | -0.17% | 279,200 | 0.84 |
| Oct 15, 2026 | 605.00 | 607.00 | 600.00 | 606.00 | 606.00 | 0.00% | 399,300 | 1.23 |
| Oct 14, 2026 | 619.00 | 619.00 | 606.00 | 606.00 | 606.00 | -1.62% | 305,900 | 0.94 |
| Oct 13, 2026 | 612.00 | 619.00 | 608.00 | 616.00 | 616.00 | +1.32% | 302,200 | 0.93 |
| Oct 12, 2026 | 608.00 | 609.00 | 597.00 | 608.00 | 608.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 602.00 | 609.00 | 597.00 | 608.00 | 608.00 | +2.01% | 218,700 | 0.66 |
| Oct 08, 2026 | 602.00 | 608.00 | 596.00 | 596.00 | 596.00 | -0.83% | 384,600 | 1.16 |
| Oct 07, 2026 | 595.00 | 614.00 | 593.00 | 601.00 | 601.00 | +0.67% | 645,700 | 1.99 |
| Oct 06, 2026 | 595.00 | 601.00 | 593.00 | 597.00 | 597.00 | +0.17% | 235,500 | 0.73 |
| Oct 05, 2026 | 608.00 | 608.00 | 593.00 | 596.00 | 596.00 | -2.13% | 372,700 | 1.16 |
| Oct 02, 2026 | 615.00 | 617.00 | 605.00 | 609.00 | 609.00 | -1.77% | 233,300 | 0.72 |
| Oct 01, 2026 | 616.00 | 621.00 | 605.00 | 620.00 | 620.00 | 0.00% | 270,100 | 0.84 |
| Sep 30, 2026 | 626.00 | 628.00 | 614.00 | 620.00 | 620.00 | +0.65% | 568,400 | 1.80 |
| Sep 29, 2026 | 614.00 | 617.00 | 611.00 | 616.00 | 616.00 | -0.40% | 237,700 | 0.75 |
| Sep 28, 2026 | 630.00 | 633.00 | 626.00 | 628.00 | 618.50 | +0.16% | 338,700 | 1.06 |
| Sep 25, 2026 | 627.00 | 632.00 | 626.00 | 627.00 | 617.52 | -0.16% | 177,100 | 0.55 |
| Sep 24, 2026 | 628.00 | 633.00 | 623.00 | 628.00 | 618.50 | 0.00% | 181,400 | 0.56 |
| Sep 23, 2026 | 628.00 | 632.00 | 626.00 | 628.00 | 618.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 628.00 | 632.00 | 626.00 | 628.00 | 618.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 628.00 | 632.00 | 626.00 | 628.00 | 618.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 632.00 | 632.00 | 626.00 | 628.00 | 618.50 | -0.63% | 117,500 | 0.34 |
| Sep 17, 2026 | 628.00 | 632.00 | 627.00 | 632.00 | 622.44 | +0.48% | 141,100 | 0.40 |
| Sep 16, 2026 | 626.00 | 632.00 | 624.00 | 629.00 | 619.48 | +0.32% | 284,300 | 0.81 |
| Sep 15, 2026 | 628.00 | 628.00 | 622.00 | 627.00 | 617.52 | +0.32% | 363,300 | 1.04 |
| Sep 14, 2026 | 614.00 | 627.00 | 611.00 | 625.00 | 615.55 | +2.12% | 426,700 | 1.23 |
| Sep 11, 2026 | 605.00 | 612.00 | 601.00 | 612.00 | 602.74 | +0.16% | 262,400 | 0.75 |
| Sep 10, 2026 | 616.00 | 617.00 | 608.00 | 611.00 | 601.76 | -1.45% | 284,800 | 0.82 |
| Sep 09, 2026 | 620.00 | 623.00 | 612.00 | 620.00 | 610.62 | -0.48% | 204,100 | 0.59 |
| Sep 08, 2026 | 627.00 | 629.00 | 623.00 | 623.00 | 613.58 | -1.11% | 157,900 | 0.45 |
| Sep 07, 2026 | 635.00 | 638.00 | 627.00 | 630.00 | 620.47 | -1.41% | 165,300 | 0.47 |
| Sep 04, 2026 | 631.00 | 642.00 | 626.00 | 639.00 | 629.33 | +1.11% | 179,900 | 0.51 |
| Sep 03, 2026 | 642.00 | 642.00 | 629.00 | 632.00 | 622.44 | -1.71% | 183,500 | 0.52 |
