moi Corp.(JP:5031)
Â¥314.00+7.00 (+2.28%)
JP:5031
moi Corp. historical prices
Â¥314.00
At close:+7.00 (+2.28%)
Want to see JP:5031 full AI Analyst Report?
moi Corp. (5031) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 304.00 | 316.00 | 301.00 | 314.00 | 314.00 | +2.28% | 31,700 | 0.11 |
| Nov 10, 2026 | 295.00 | 311.00 | 293.00 | 307.00 | 307.00 | +9.25% | 46,800 | 0.16 |
| Nov 09, 2026 | 288.00 | 301.00 | 288.00 | 293.00 | 293.00 | +4.27% | 41,900 | 0.15 |
| Nov 06, 2026 | 277.00 | 290.00 | 276.00 | 281.00 | 281.00 | -9.06% | 199,900 | 0.71 |
| Nov 05, 2026 | 312.00 | 316.00 | 303.00 | 309.00 | 309.00 | -0.96% | 101,700 | 0.36 |
| Nov 04, 2026 | 312.00 | 317.00 | 307.00 | 312.00 | 312.00 | -0.32% | 113,300 | 0.41 |
| Nov 03, 2026 | 313.00 | 319.00 | 308.00 | 313.00 | 313.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 315.00 | 319.00 | 308.00 | 313.00 | 313.00 | -1.57% | 54,800 | 0.20 |
| Oct 30, 2026 | 310.00 | 324.00 | 308.00 | 318.00 | 318.00 | +1.60% | 127,900 | 0.46 |
| Oct 29, 2026 | 340.00 | 340.00 | 304.00 | 313.00 | 313.00 | -8.48% | 306,200 | 1.12 |
| Oct 28, 2026 | 345.00 | 353.00 | 341.00 | 342.00 | 342.00 | -1.44% | 43,900 | 0.16 |
| Oct 27, 2026 | 340.00 | 349.00 | 340.00 | 347.00 | 347.00 | +2.06% | 39,100 | 0.14 |
| Oct 26, 2026 | 339.00 | 345.00 | 339.00 | 340.00 | 340.00 | +0.89% | 18,000 | 0.07 |
| Oct 23, 2026 | 338.00 | 340.00 | 331.00 | 337.00 | 337.00 | -2.03% | 68,800 | 0.25 |
| Oct 22, 2026 | 354.00 | 354.00 | 342.00 | 344.00 | 344.00 | -1.99% | 35,800 | 0.13 |
| Oct 21, 2026 | 347.00 | 355.00 | 347.00 | 351.00 | 351.00 | +1.15% | 29,400 | 0.11 |
| Oct 20, 2026 | 362.00 | 363.00 | 347.00 | 347.00 | 347.00 | -4.14% | 75,200 | 0.28 |
| Oct 19, 2026 | 361.00 | 364.00 | 360.00 | 362.00 | 362.00 | -1.09% | 59,300 | 0.22 |
| Oct 16, 2026 | 363.00 | 368.00 | 362.00 | 366.00 | 366.00 | +1.10% | 34,400 | 0.13 |
| Oct 15, 2026 | 374.00 | 374.00 | 362.00 | 362.00 | 362.00 | -3.72% | 186,500 | 0.69 |
| Oct 14, 2026 | 381.00 | 383.00 | 375.00 | 376.00 | 376.00 | -1.31% | 106,800 | 0.40 |
| Oct 13, 2026 | 388.00 | 390.00 | 380.00 | 381.00 | 381.00 | -2.06% | 212,500 | 0.80 |
| Oct 12, 2026 | 389.00 | 397.00 | 384.00 | 389.00 | 389.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 385.00 | 397.00 | 384.00 | 389.00 | 389.00 | +1.04% | 156,800 | 0.59 |
| Oct 08, 2026 | 387.00 | 400.00 | 384.00 | 385.00 | 385.00 | -0.77% | 117,200 | 0.44 |
| Oct 07, 2026 | 393.00 | 395.00 | 383.00 | 388.00 | 388.00 | -1.27% | 118,700 | 0.45 |
| Oct 06, 2026 | 401.00 | 411.00 | 390.00 | 393.00 | 393.00 | -2.48% | 204,300 | 0.79 |
| Oct 05, 2026 | 388.00 | 407.00 | 387.00 | 403.00 | 403.00 | +4.40% | 232,300 | 0.90 |
| Oct 02, 2026 | 379.00 | 399.00 | 379.00 | 386.00 | 386.00 | +2.39% | 235,900 | 0.93 |
| Oct 01, 2026 | 382.00 | 383.00 | 376.00 | 377.00 | 377.00 | -2.08% | 92,400 | 0.37 |
| Sep 30, 2026 | 378.00 | 387.00 | 376.00 | 385.00 | 385.00 | +2.39% | 157,800 | 0.63 |
| Sep 29, 2026 | 380.00 | 383.00 | 374.00 | 376.00 | 376.00 | -1.05% | 99,700 | 0.40 |
| Sep 28, 2026 | 376.00 | 389.00 | 375.00 | 380.00 | 380.00 | +1.06% | 136,700 | 0.55 |
| Sep 25, 2026 | 381.00 | 387.00 | 370.00 | 376.00 | 376.00 | -1.31% | 137,800 | 0.56 |
| Sep 24, 2026 | 392.00 | 410.00 | 381.00 | 381.00 | 381.00 | -0.78% | 464,000 | 1.92 |
| Sep 23, 2026 | 378.00 | 418.00 | 368.00 | 384.00 | 384.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 378.00 | 418.00 | 368.00 | 384.00 | 384.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 378.00 | 418.00 | 368.00 | 384.00 | 384.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 378.00 | 418.00 | 368.00 | 384.00 | 384.00 | +2.67% | 1,241,500 | 5.36 |
| Sep 17, 2026 | 381.00 | 388.00 | 371.00 | 374.00 | 374.00 | -3.61% | 437,700 | 1.94 |
| Sep 16, 2026 | 428.00 | 455.00 | 383.00 | 388.00 | 388.00 | -9.35% | 1,882,200 | 9.52 |
| Sep 15, 2026 | 407.00 | 478.00 | 405.00 | 428.00 | 428.00 | +7.54% | 6,093,400 | 58.81 |
| Sep 14, 2026 | 515.00 | 515.00 | 392.00 | 398.00 | 398.00 | -8.51% | 3,754,800 | 81.10 |
| Sep 11, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | +22.54% | 51,200 | 1.02 |
| Sep 10, 2026 | 346.00 | 355.00 | 341.00 | 355.00 | 355.00 | +2.90% | 96,500 | 1.77 |
| Sep 09, 2026 | 343.00 | 345.00 | 339.00 | 345.00 | 345.00 | +1.17% | 18,300 | 0.30 |
| Sep 08, 2026 | 340.00 | 344.00 | 339.00 | 341.00 | 341.00 | +0.59% | 10,600 | 0.14 |
| Sep 07, 2026 | 346.00 | 349.00 | 336.00 | 339.00 | 339.00 | -0.59% | 22,900 | 0.28 |
| Sep 04, 2026 | 330.00 | 342.00 | 330.00 | 341.00 | 341.00 | +3.33% | 13,100 | 0.12 |
| Sep 03, 2026 | 336.00 | 336.00 | 329.00 | 330.00 | 330.00 | -2.08% | 33,400 | 0.30 |
