Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Moresco Corporation (5018) Historical Prices

0 Followers
JP:5018 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262,796.002,902.002,784.002,889.002,889.00+8.81%37,9001.16
Nov 09, 20262,640.002,775.002,632.002,727.002,727.00+2.71%23,5000.72
Nov 06, 20262,500.002,676.002,496.002,655.002,655.00-3.17%66,0002.09
Nov 05, 20262,810.002,865.002,700.002,742.002,742.00-1.40%55,6001.79
Nov 04, 20262,770.002,793.002,671.002,781.002,781.00+0.40%59,8001.95
Nov 03, 20262,770.002,800.002,720.002,770.002,770.00+0.00%00.00
Nov 02, 20262,762.002,800.002,720.002,770.002,770.00+1.47%35,5001.14
Oct 30, 20262,787.002,861.002,713.002,730.002,730.00-3.43%48,1001.56
Oct 29, 20262,933.002,937.002,800.002,827.002,827.00-1.94%36,9001.20
Oct 28, 20262,910.002,948.002,876.002,883.002,883.00-0.28%35,2001.14
Oct 27, 20262,904.002,933.002,851.002,891.002,891.00+1.30%33,1001.08
Oct 26, 20262,930.002,950.002,842.002,854.002,854.00-2.03%42,3001.38
Oct 23, 20262,829.002,913.002,767.002,913.002,913.00+0.07%53,2001.75
Oct 22, 20262,943.003,020.002,911.002,911.002,911.00-1.46%67,7002.24
Oct 21, 20262,978.003,020.002,911.002,954.002,954.00+0.54%100,4003.43
Oct 20, 20262,951.003,000.002,852.002,938.002,938.00+0.10%95,8003.38
Oct 19, 20262,977.003,055.002,837.002,935.002,935.00-1.61%304,50012.69
Oct 16, 20262,983.002,983.002,983.002,983.002,983.00+20.14%64,4002.72
Oct 15, 20262,536.002,578.002,422.002,483.002,483.00-3.91%72,2003.20
Oct 14, 20262,598.002,624.002,533.002,584.002,584.00+1.06%67,4002.97
Oct 13, 20262,589.002,594.002,535.002,557.002,557.00+0.71%39,3001.71
Oct 12, 20262,539.002,635.002,406.002,539.002,539.00+0.00%00.00
Oct 09, 20262,477.002,635.002,406.002,539.002,539.00+2.38%84,2003.58
Oct 08, 20262,422.002,480.002,400.002,480.002,480.00+1.85%27,6000.98
Oct 07, 20262,418.002,436.002,407.002,435.002,435.00+1.08%20,5000.72
Oct 06, 20262,360.002,409.002,360.002,409.002,409.00+2.25%18,1000.63
Oct 05, 20262,301.002,357.002,300.002,356.002,356.00+2.39%10,1000.35
Oct 02, 20262,359.002,359.002,301.002,301.002,301.00-2.17%10,3000.36
Oct 01, 20262,355.002,360.002,323.002,352.002,352.00+0.13%5,1000.18
Sep 30, 20262,304.002,360.002,304.002,349.002,349.00+1.95%8,8000.30
Sep 29, 20262,310.002,340.002,290.002,304.002,304.00-1.03%10,7000.37
Sep 28, 20262,351.002,363.002,320.002,328.002,328.00-1.40%12,5000.42
Sep 25, 20262,368.002,394.002,354.002,361.002,361.00-0.55%12,3000.41
Sep 24, 20262,399.002,399.002,356.002,374.002,374.00-1.04%13,3000.45
Sep 23, 20262,360.002,399.002,360.002,399.002,399.00+0.00%00.00
Sep 22, 20262,360.002,399.002,360.002,399.002,399.00+0.00%00.00
Sep 21, 20262,360.002,399.002,360.002,399.002,399.00+0.00%00.00
Sep 18, 20262,360.002,399.002,360.002,399.002,399.00+1.65%8,2000.27
Sep 17, 20262,396.002,412.002,352.002,360.002,360.00-0.97%7,5000.24
Sep 16, 20262,362.002,420.002,362.002,383.002,383.00+0.38%21,2000.69
Sep 15, 20262,313.002,380.002,313.002,374.002,374.00+2.59%14,5000.47
Sep 14, 20262,338.002,338.002,300.002,314.002,314.00-1.03%7,5000.24
Sep 11, 20262,312.002,345.002,305.002,338.002,338.00-0.64%5,7000.18
Sep 10, 20262,320.002,364.002,297.002,353.002,353.00+0.60%13,3000.43
Sep 09, 20262,275.002,368.002,272.002,339.002,339.00+2.10%15,5000.50
Sep 08, 20262,365.002,365.002,291.002,291.002,291.00-3.13%16,5000.53
Sep 07, 20262,366.002,388.002,344.002,365.002,365.00-0.38%9,5000.31
Sep 04, 20262,345.002,393.002,320.002,374.002,374.00+1.89%16,6000.54
Sep 03, 20262,341.002,364.002,320.002,330.002,330.00+1.30%9,3000.30
Sep 02, 20262,359.002,387.002,300.002,300.002,300.00-2.87%33,5001.09