MRSO, Inc.(JP:5619)
Â¥830.00+4.00 (+0.48%)
JP:5619
MRSO, Inc. historical prices
Â¥830.00
At close:+4.00 (+0.48%)
Want to see JP:5619 full AI Analyst Report?
MRSO, Inc. (5619) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | +0.48% | 200 | 0.27 |
| Nov 10, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | -0.36% | 200 | 0.27 |
| Nov 09, 2026 | 830.00 | 831.00 | 830.00 | 831.00 | 831.00 | +0.24% | 400 | 0.54 |
| Nov 06, 2026 | 834.00 | 834.00 | 822.00 | 829.00 | 829.00 | -0.96% | 2,400 | 3.41 |
| Nov 05, 2026 | 852.00 | 852.00 | 837.00 | 837.00 | 837.00 | 0.00% | 400 | 0.57 |
| Nov 04, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -0.12% | 200 | 0.29 |
| Nov 03, 2026 | 838.00 | 848.00 | 838.00 | 838.00 | 838.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 848.00 | 848.00 | 838.00 | 838.00 | 838.00 | -1.30% | 3,000 | 4.58 |
| Oct 30, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | -1.28% | 100 | 0.15 |
| Oct 29, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.00% | 100 | 0.15 |
| Oct 28, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | +2.26% | 2,400 | 3.91 |
| Oct 27, 2026 | 842.00 | 842.00 | 841.00 | 841.00 | 841.00 | -0.12% | 900 | 1.48 |
| Oct 26, 2026 | 852.00 | 852.00 | 842.00 | 842.00 | 842.00 | -1.06% | 1,100 | 1.79 |
| Oct 23, 2026 | 851.00 | 864.00 | 850.00 | 851.00 | 851.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 857.00 | 864.00 | 850.00 | 851.00 | 851.00 | -0.70% | 600 | 0.85 |
| Oct 21, 2026 | 846.00 | 890.00 | 846.00 | 857.00 | 857.00 | +0.71% | 2,900 | 4.33 |
| Oct 20, 2026 | 842.00 | 851.00 | 840.00 | 851.00 | 851.00 | +1.31% | 700 | 1.05 |
| Oct 19, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | +1.08% | 100 | 0.15 |
| Oct 16, 2026 | 870.00 | 870.00 | 831.00 | 831.00 | 831.00 | -4.48% | 1,800 | 2.77 |
| Oct 15, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.00% | 500 | 0.78 |
| Oct 14, 2026 | 867.00 | 870.00 | 867.00 | 870.00 | 870.00 | +2.11% | 600 | 0.95 |
| Oct 13, 2026 | 852.00 | 852.00 | 850.00 | 852.00 | 852.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 852.00 | 852.00 | 850.00 | 852.00 | 852.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 850.00 | 852.00 | 850.00 | 852.00 | 852.00 | +2.04% | 200 | 0.32 |
| Oct 08, 2026 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | -0.60% | 600 | 0.95 |
| Oct 07, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -1.75% | 100 | 0.16 |
| Oct 05, 2026 | 839.00 | 855.00 | 839.00 | 855.00 | 855.00 | +2.15% | 600 | 0.96 |
| Oct 02, 2026 | 840.00 | 840.00 | 837.00 | 837.00 | 837.00 | -3.79% | 600 | 0.97 |
| Oct 01, 2026 | 870.00 | 898.00 | 867.00 | 870.00 | 870.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 870.00 | 898.00 | 867.00 | 870.00 | 870.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 898.00 | 898.00 | 867.00 | 870.00 | 870.00 | +2.59% | 4,600 | 7.57 |
| Sep 28, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -0.12% | 1,300 | 2.21 |
| Sep 25, 2026 | 841.00 | 850.00 | 841.00 | 849.00 | 849.00 | +0.95% | 800 | 1.39 |
| Sep 24, 2026 | 838.00 | 847.00 | 838.00 | 841.00 | 841.00 | +0.84% | 600 | 0.95 |
| Sep 23, 2026 | 836.00 | 836.00 | 834.00 | 834.00 | 834.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 836.00 | 836.00 | 834.00 | 834.00 | 834.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 836.00 | 836.00 | 834.00 | 834.00 | 834.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 836.00 | 836.00 | 834.00 | 834.00 | 834.00 | -0.24% | 500 | 0.68 |
| Sep 17, 2026 | 835.00 | 836.00 | 835.00 | 836.00 | 836.00 | +0.24% | 200 | 0.27 |
| Sep 16, 2026 | 839.00 | 840.00 | 834.00 | 834.00 | 834.00 | -2.34% | 800 | 1.09 |
| Sep 15, 2026 | 854.00 | 854.00 | 838.00 | 854.00 | 854.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 838.00 | 854.00 | 838.00 | 854.00 | 854.00 | -0.47% | 500 | 0.64 |
| Sep 11, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | +1.30% | 100 | 0.13 |
| Sep 10, 2026 | 858.00 | 858.00 | 847.00 | 847.00 | 847.00 | -1.17% | 200 | 0.26 |
| Sep 09, 2026 | 857.00 | 857.00 | 850.00 | 857.00 | 857.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 857.00 | 857.00 | 850.00 | 857.00 | 857.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 850.00 | 857.00 | 850.00 | 857.00 | 857.00 | +0.82% | 800 | 0.92 |
| Sep 04, 2026 | 835.00 | 850.00 | 835.00 | 850.00 | 850.00 | +2.91% | 1,200 | 1.22 |
| Sep 03, 2026 | 824.00 | 832.00 | 824.00 | 826.00 | 826.00 | -3.28% | 1,400 | 1.27 |
