Mory Industries Inc.(JP:5464)
Â¥868.00+4.00 (+0.46%)
JP:5464
Mory Industries Inc. historical prices
Â¥868.00
At close:+4.00 (+0.46%)
Want to see JP:5464 full AI Analyst Report?
Mory Industries Inc. (5464) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 865.00 | 873.00 | 865.00 | 868.00 | 868.00 | +0.46% | 18,700 | 0.54 |
| Nov 10, 2026 | 851.00 | 867.00 | 851.00 | 864.00 | 864.00 | +4.85% | 27,100 | 0.78 |
| Nov 09, 2026 | 830.00 | 851.00 | 830.00 | 850.00 | 850.00 | +3.16% | 35,000 | 1.02 |
| Nov 06, 2026 | 830.00 | 831.00 | 821.00 | 824.00 | 824.00 | -3.63% | 61,800 | 1.85 |
| Nov 05, 2026 | 854.00 | 864.00 | 849.00 | 855.00 | 855.00 | +1.54% | 51,700 | 1.57 |
| Nov 04, 2026 | 851.00 | 862.00 | 832.00 | 842.00 | 842.00 | -0.94% | 73,700 | 2.31 |
| Nov 03, 2026 | 850.00 | 893.00 | 849.00 | 850.00 | 850.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 892.00 | 893.00 | 849.00 | 850.00 | 850.00 | -3.85% | 57,900 | 1.83 |
| Oct 30, 2026 | 880.00 | 892.00 | 854.00 | 884.00 | 884.00 | -0.11% | 154,700 | 5.21 |
| Oct 29, 2026 | 856.00 | 885.00 | 856.00 | 885.00 | 885.00 | +2.19% | 296,600 | 11.66 |
| Oct 28, 2026 | 868.00 | 875.00 | 856.00 | 866.00 | 866.00 | +0.23% | 89,600 | 3.64 |
| Oct 27, 2026 | 872.00 | 876.00 | 860.00 | 864.00 | 864.00 | -1.14% | 52,500 | 2.16 |
| Oct 26, 2026 | 878.00 | 881.00 | 874.00 | 874.00 | 874.00 | -0.23% | 42,500 | 1.77 |
| Oct 23, 2026 | 884.00 | 889.00 | 875.00 | 876.00 | 876.00 | -1.02% | 33,100 | 1.39 |
| Oct 22, 2026 | 889.00 | 890.00 | 885.00 | 885.00 | 885.00 | -0.34% | 22,700 | 0.96 |
| Oct 21, 2026 | 885.00 | 888.00 | 878.00 | 888.00 | 888.00 | +1.02% | 23,600 | 1.00 |
| Oct 20, 2026 | 878.00 | 884.00 | 874.00 | 879.00 | 879.00 | -0.34% | 23,900 | 1.03 |
| Oct 19, 2026 | 889.00 | 892.00 | 878.00 | 882.00 | 882.00 | -0.79% | 23,600 | 1.02 |
| Oct 16, 2026 | 874.00 | 889.00 | 873.00 | 889.00 | 889.00 | +1.95% | 49,100 | 2.17 |
| Oct 15, 2026 | 869.00 | 872.00 | 864.00 | 872.00 | 872.00 | -0.11% | 43,300 | 1.98 |
| Oct 14, 2026 | 861.00 | 873.00 | 860.00 | 873.00 | 873.00 | +1.04% | 20,500 | 0.94 |
| Oct 13, 2026 | 860.00 | 869.00 | 859.00 | 864.00 | 864.00 | +0.93% | 24,600 | 1.12 |
| Oct 12, 2026 | 856.00 | 867.00 | 854.00 | 856.00 | 856.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 857.00 | 867.00 | 854.00 | 856.00 | 856.00 | -0.12% | 29,100 | 1.30 |
| Oct 08, 2026 | 870.00 | 870.00 | 856.00 | 857.00 | 857.00 | -1.95% | 42,000 | 1.90 |
| Oct 07, 2026 | 890.00 | 890.00 | 873.00 | 874.00 | 874.00 | -2.56% | 38,300 | 1.75 |
| Oct 06, 2026 | 881.00 | 898.00 | 881.00 | 897.00 | 897.00 | +1.82% | 31,800 | 1.48 |
| Oct 05, 2026 | 894.00 | 895.00 | 881.00 | 881.00 | 881.00 | -1.56% | 37,400 | 1.76 |
| Oct 02, 2026 | 905.00 | 905.00 | 894.00 | 895.00 | 895.00 | -1.43% | 51,500 | 2.51 |
| Oct 01, 2026 | 908.00 | 916.00 | 905.00 | 908.00 | 908.00 | -0.55% | 33,800 | 1.67 |
| Sep 30, 2026 | 910.00 | 917.00 | 906.00 | 913.00 | 913.00 | +0.33% | 31,500 | 1.58 |
| Sep 29, 2026 | 920.00 | 924.00 | 910.00 | 910.00 | 910.00 | -1.62% | 47,900 | 2.43 |
| Sep 28, 2026 | 940.00 | 941.00 | 933.00 | 941.00 | 925.00 | +0.11% | 29,200 | 1.48 |
| Sep 25, 2026 | 934.00 | 940.00 | 933.00 | 940.00 | 924.02 | +0.64% | 26,400 | 1.34 |
| Sep 24, 2026 | 932.00 | 939.00 | 931.00 | 934.00 | 918.12 | -0.64% | 28,500 | 1.44 |
| Sep 23, 2026 | 940.00 | 941.00 | 935.00 | 940.00 | 924.02 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 940.00 | 941.00 | 935.00 | 940.00 | 924.02 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 940.00 | 941.00 | 935.00 | 940.00 | 924.02 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 940.00 | 941.00 | 935.00 | 940.00 | 924.02 | 0.00% | 23,300 | 1.13 |
| Sep 17, 2026 | 930.00 | 940.00 | 930.00 | 940.00 | 924.02 | +0.53% | 21,700 | 1.05 |
| Sep 16, 2026 | 929.00 | 935.00 | 927.00 | 935.00 | 919.10 | +0.21% | 22,900 | 1.12 |
| Sep 15, 2026 | 928.00 | 934.00 | 923.00 | 933.00 | 917.14 | +0.65% | 16,900 | 0.83 |
| Sep 14, 2026 | 914.00 | 927.00 | 914.00 | 927.00 | 911.24 | +1.42% | 12,700 | 0.62 |
| Sep 11, 2026 | 921.00 | 925.00 | 914.00 | 914.00 | 898.46 | -1.08% | 42,100 | 2.10 |
| Sep 10, 2026 | 923.00 | 929.00 | 923.00 | 924.00 | 908.29 | -0.11% | 15,300 | 0.76 |
| Sep 09, 2026 | 930.00 | 937.00 | 925.00 | 925.00 | 909.27 | -0.64% | 29,900 | 1.49 |
| Sep 08, 2026 | 935.00 | 940.00 | 931.00 | 931.00 | 915.17 | -0.85% | 21,700 | 1.09 |
| Sep 07, 2026 | 944.00 | 947.00 | 935.00 | 939.00 | 923.03 | -0.74% | 25,300 | 1.27 |
| Sep 04, 2026 | 939.00 | 946.00 | 937.00 | 946.00 | 929.92 | +0.42% | 16,700 | 0.84 |
| Sep 03, 2026 | 937.00 | 945.00 | 937.00 | 942.00 | 925.98 | +0.43% | 20,000 | 0.99 |
