Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Moriya Transportation Engineering and Manufacturing Co.,Ltd. (6226) Historical Prices

JP:6226 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,154.002,155.002,098.002,113.002,113.00-2.40%105,6000.71
Oct 29, 20262,154.002,201.002,136.002,165.002,165.00+0.89%77,4000.51
Oct 28, 20262,169.002,228.002,131.002,146.002,146.00-0.42%88,8000.58
Oct 27, 20262,167.002,194.002,140.002,155.002,155.00+0.47%100,3000.65
Oct 26, 20262,159.002,180.002,125.002,145.002,145.00-1.02%84,4000.53
Oct 23, 20262,294.002,297.002,109.002,167.002,167.00-5.66%200,4001.26
Oct 22, 20262,307.002,336.002,295.002,297.002,297.00-0.43%83,0000.52
Oct 21, 20262,313.002,323.002,277.002,307.002,307.00+0.39%72,6000.45
Oct 20, 20262,320.002,343.002,281.002,298.002,298.00-0.82%99,8000.62
Oct 19, 20262,247.002,325.002,247.002,317.002,317.00+1.00%66,8000.41
Oct 16, 20262,232.002,305.002,232.002,294.002,294.00+2.87%58,5000.35
Oct 15, 20262,270.002,286.002,221.002,230.002,230.00-2.66%161,3000.99
Oct 14, 20262,320.002,328.002,285.002,291.002,291.00+0.04%87,6000.53
Oct 13, 20262,305.002,315.002,279.002,290.002,290.00-0.99%107,0000.64
Oct 12, 20262,313.002,323.002,230.002,313.002,313.00+0.00%00.00
Oct 09, 20262,230.002,323.002,230.002,313.002,313.00+3.58%171,4000.98
Oct 08, 20262,245.002,253.002,214.002,233.002,233.00-1.59%138,8000.79
Oct 07, 20262,282.002,323.002,261.002,269.002,269.00-0.48%110,1000.63
Oct 06, 20262,195.002,284.002,192.002,280.002,280.00+4.54%116,7000.67
Oct 05, 20262,187.002,205.002,161.002,181.002,181.00+1.54%144,6000.83
Oct 02, 20262,217.002,238.002,146.002,148.002,148.00-3.81%162,9000.93
Oct 01, 20262,240.002,253.002,207.002,233.002,233.00-0.22%66,2000.38
Sep 30, 20262,191.002,252.002,191.002,238.002,238.00+2.29%38,5000.22
Sep 29, 20262,211.002,224.002,185.002,188.002,188.00-1.04%49,2000.27
Sep 28, 20262,250.002,262.002,219.002,230.002,211.00+0.04%67,4000.37
Sep 25, 20262,170.002,233.002,170.002,229.002,210.01+2.96%107,1000.58
Sep 24, 20262,290.002,308.002,156.002,165.002,146.55-4.79%178,9000.97
Sep 23, 20262,274.002,285.002,260.002,274.002,254.63+0.00%00.00
Sep 22, 20262,274.002,285.002,260.002,274.002,254.63+0.00%00.00
Sep 21, 20262,274.002,285.002,260.002,274.002,254.63+0.00%00.00
Sep 18, 20262,265.002,285.002,260.002,274.002,254.63+1.07%70,4000.37
Sep 17, 20262,200.002,250.002,200.002,250.002,230.83+2.74%90,5000.47
Sep 16, 20262,202.002,222.002,169.002,190.002,171.34-0.45%50,0000.26
Sep 15, 20262,231.002,245.002,199.002,200.002,181.26+0.23%86,1000.44
Sep 14, 20262,123.002,197.002,121.002,195.002,176.30+1.95%76,0000.38
Sep 11, 20262,160.002,166.002,099.002,153.002,134.66-2.14%166,3000.83
Sep 10, 20262,198.002,231.002,155.002,200.002,181.26-0.32%88,5000.44
Sep 09, 20262,226.002,279.002,207.002,207.002,188.20-0.59%121,4000.60
Sep 08, 20262,205.002,239.002,181.002,220.002,201.09+0.18%109,8000.53
Sep 07, 20262,130.002,244.002,130.002,216.002,197.12+5.62%167,6000.81
Sep 04, 20262,086.002,127.002,085.002,098.002,080.12-0.10%111,8000.53
Sep 03, 20262,102.002,129.002,081.002,100.002,082.11-1.18%124,4000.59
Sep 02, 20262,201.002,209.002,124.002,125.002,106.89-4.71%137,8000.65
Sep 01, 20262,203.002,247.002,203.002,230.002,211.00+0.50%93,8000.44
Aug 31, 20262,211.002,248.002,182.002,219.002,200.09-0.63%109,4000.51
Aug 28, 20262,220.002,264.002,220.002,233.002,213.97-0.45%106,2000.49
Aug 27, 20262,208.002,248.002,190.002,243.002,223.89+1.17%125,1000.57
Aug 26, 20262,254.002,260.002,190.002,217.002,198.11-2.81%192,6000.87
Aug 25, 20262,245.002,294.002,228.002,281.002,261.57+1.65%154,4000.70
Aug 24, 20262,382.002,391.002,231.002,244.002,224.88-7.08%365,3001.65