Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Morita Holdings Corporation (6455) Historical Prices

1 Followers
JP:6455 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,427.002,447.002,416.002,435.002,435.00-0.94%96,8001.34
Nov 10, 20262,451.002,475.002,437.002,458.002,458.00+4.06%90,7001.27
Nov 09, 20262,407.002,438.002,369.002,431.002,431.00+2.92%54,2000.76
Nov 06, 20262,410.002,433.002,347.002,362.002,362.00-5.03%125,7001.81
Nov 05, 20262,476.002,517.002,451.002,487.002,487.00+2.47%97,1001.41
Nov 04, 20262,443.002,468.002,405.002,427.002,427.00-0.08%96,5001.41
Nov 03, 20262,429.002,554.002,418.002,429.002,429.000.00%00.00
Nov 02, 20262,554.002,554.002,418.002,429.002,429.00-3.00%155,3002.28
Oct 30, 20262,488.002,529.002,487.002,504.002,504.00+0.64%90,1001.31
Oct 29, 20262,509.002,517.002,478.002,488.002,488.000.00%252,1003.73
Oct 28, 20262,534.002,550.002,488.002,488.002,488.00-1.23%84,4001.26
Oct 27, 20262,543.002,547.002,519.002,519.002,519.00-0.59%81,3001.21
Oct 26, 20262,540.002,556.002,525.002,534.002,534.00+0.40%86,7001.28
Oct 23, 20262,511.002,535.002,476.002,524.002,524.00+0.52%83,7001.25
Oct 22, 20262,514.002,534.002,506.002,511.002,511.00+0.68%47,9000.71
Oct 21, 20262,514.002,514.002,479.002,494.002,494.00+0.08%62,2000.92
Oct 20, 20262,508.002,520.002,484.002,492.002,492.00-0.80%76,5001.13
Oct 19, 20262,525.002,535.002,494.002,512.002,512.00+0.44%65,9000.98
Oct 16, 20262,482.002,509.002,471.002,501.002,501.00+1.67%85,3001.27
Oct 15, 20262,485.002,489.002,445.002,460.002,460.00-1.05%68,1001.03
Oct 14, 20262,489.002,510.002,476.002,486.002,486.00-0.32%64,4000.97
Oct 13, 20262,490.002,510.002,474.002,494.002,494.00+0.85%63,0000.96
Oct 12, 20262,473.002,479.002,441.002,473.002,473.000.00%00.00
Oct 09, 20262,457.002,479.002,441.002,473.002,473.00+1.60%85,4001.30
Oct 08, 20262,454.002,455.002,404.002,434.002,434.00-0.29%87,3001.33
Oct 07, 20262,440.002,464.002,440.002,441.002,441.00-0.08%50,1000.75
Oct 06, 20262,450.002,459.002,437.002,443.002,443.00+0.29%54,9000.82
Oct 05, 20262,447.002,494.002,435.002,436.002,436.00+1.63%102,4001.56
Oct 02, 20262,408.002,452.002,396.002,397.002,397.00-1.28%70,0001.07
Oct 01, 20262,432.002,440.002,411.002,428.002,428.00-0.98%72,9001.11
Sep 30, 20262,483.002,483.002,437.002,452.002,452.00-0.28%74,0001.14
Sep 29, 20262,479.002,480.002,453.002,459.002,459.00-0.73%88,2001.37
Sep 28, 20262,540.002,540.002,517.002,517.002,477.00-0.91%74,2001.15
Sep 25, 20262,532.002,547.002,517.002,540.002,499.63+0.99%70,3001.08
Sep 24, 20262,550.002,553.002,515.002,515.002,475.03-0.59%77,4001.19
Sep 23, 20262,530.002,568.002,515.002,530.002,489.790.00%00.00
Sep 22, 20262,530.002,568.002,515.002,530.002,489.790.00%00.00
Sep 21, 20262,530.002,568.002,515.002,530.002,489.790.00%00.00
Sep 18, 20262,568.002,568.002,515.002,530.002,489.79-1.40%79,1001.14
Sep 17, 20262,550.002,577.002,549.002,566.002,525.22+1.30%72,0001.03
Sep 16, 20262,503.002,551.002,483.002,533.002,492.75+1.40%79,0001.11
Sep 15, 20262,522.002,531.002,491.002,498.002,458.30-0.44%71,9001.01
Sep 14, 20262,460.002,517.002,460.002,509.002,469.13+2.45%73,2001.03
Sep 11, 20262,430.002,455.002,426.002,449.002,410.08-0.41%58,6000.82
Sep 10, 20262,461.002,465.002,440.002,459.002,419.92-0.20%61,8000.86
Sep 09, 20262,454.002,469.002,442.002,464.002,424.84+0.41%62,4000.86
Sep 08, 20262,461.002,473.002,441.002,454.002,415.00-0.77%60,1000.83
Sep 07, 20262,500.002,500.002,468.002,473.002,433.70-0.48%49,4000.68
Sep 04, 20262,441.002,497.002,425.002,485.002,445.51+1.14%69,3000.94
Sep 03, 20262,469.002,471.002,445.002,457.002,417.95+0.04%57,4000.78