Want to see JP:9837 full AI Analyst Report?
Morito Co., Ltd. (9837) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,808.00 | 1,834.00 | 1,802.00 | 1,811.00 | 1,811.00 | +0.61% | 64,200 | 1.21 |
| Oct 29, 2026 | 1,785.00 | 1,800.00 | 1,774.00 | 1,800.00 | 1,800.00 | +0.67% | 212,200 | 4.18 |
| Oct 28, 2026 | 1,824.00 | 1,825.00 | 1,788.00 | 1,788.00 | 1,788.00 | -1.27% | 70,200 | 1.39 |
| Oct 27, 2026 | 1,820.00 | 1,822.00 | 1,805.00 | 1,811.00 | 1,811.00 | -0.11% | 40,700 | 0.77 |
| Oct 26, 2026 | 1,822.00 | 1,828.00 | 1,813.00 | 1,813.00 | 1,813.00 | -0.33% | 49,200 | 0.92 |
| Oct 23, 2026 | 1,820.00 | 1,835.00 | 1,802.00 | 1,819.00 | 1,819.00 | -0.38% | 54,400 | 1.01 |
| Oct 22, 2026 | 1,826.00 | 1,839.00 | 1,818.00 | 1,826.00 | 1,826.00 | +0.16% | 43,100 | 0.80 |
| Oct 21, 2026 | 1,837.00 | 1,837.00 | 1,818.00 | 1,823.00 | 1,823.00 | +0.55% | 43,500 | 0.81 |
| Oct 20, 2026 | 1,842.00 | 1,851.00 | 1,809.00 | 1,813.00 | 1,813.00 | -0.98% | 56,000 | 1.05 |
| Oct 19, 2026 | 1,850.00 | 1,853.00 | 1,830.00 | 1,831.00 | 1,831.00 | -1.19% | 56,900 | 1.07 |
| Oct 16, 2026 | 1,820.00 | 1,854.00 | 1,812.00 | 1,853.00 | 1,853.00 | +2.04% | 105,200 | 2.02 |
| Oct 15, 2026 | 1,832.00 | 1,844.00 | 1,780.00 | 1,816.00 | 1,816.00 | -1.57% | 219,000 | 4.50 |
| Oct 14, 2026 | 1,835.00 | 1,890.00 | 1,818.00 | 1,845.00 | 1,845.00 | +0.65% | 189,700 | 4.06 |
| Oct 13, 2026 | 1,816.00 | 1,833.00 | 1,814.00 | 1,833.00 | 1,833.00 | +1.05% | 63,100 | 1.35 |
| Oct 12, 2026 | 1,814.00 | 1,823.00 | 1,801.00 | 1,814.00 | 1,814.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,808.00 | 1,823.00 | 1,801.00 | 1,814.00 | 1,814.00 | +0.67% | 55,300 | 1.06 |
| Oct 08, 2026 | 1,800.00 | 1,803.00 | 1,784.00 | 1,802.00 | 1,802.00 | -0.50% | 59,500 | 1.14 |
| Oct 07, 2026 | 1,810.00 | 1,820.00 | 1,795.00 | 1,811.00 | 1,811.00 | -0.44% | 60,700 | 1.17 |
| Oct 06, 2026 | 1,814.00 | 1,826.00 | 1,810.00 | 1,819.00 | 1,819.00 | +0.28% | 33,100 | 0.63 |
| Oct 05, 2026 | 1,815.00 | 1,825.00 | 1,809.00 | 1,814.00 | 1,814.00 | +0.22% | 44,700 | 0.86 |
| Oct 02, 2026 | 1,830.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | 53,700 | 1.03 |
| Oct 01, 2026 | 1,813.00 | 1,835.00 | 1,803.00 | 1,830.00 | 1,830.00 | +0.60% | 50,500 | 0.97 |
| Sep 30, 2026 | 1,802.00 | 1,822.00 | 1,798.00 | 1,819.00 | 1,819.00 | +0.94% | 38,100 | 0.73 |
| Sep 29, 2026 | 1,820.00 | 1,820.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.04% | 59,700 | 1.15 |
| Sep 28, 2026 | 1,849.00 | 1,859.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.82% | 73,800 | 1.43 |
| Sep 25, 2026 | 1,801.00 | 1,836.00 | 1,801.00 | 1,836.00 | 1,836.00 | +1.89% | 70,500 | 1.37 |
| Sep 24, 2026 | 1,793.00 | 1,804.00 | 1,787.00 | 1,802.00 | 1,802.00 | +0.50% | 42,000 | 0.82 |
| Sep 23, 2026 | 1,809.00 | 1,809.00 | 1,793.00 | 1,793.00 | 1,793.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,809.00 | 1,809.00 | 1,793.00 | 1,793.00 | 1,793.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,809.00 | 1,809.00 | 1,793.00 | 1,793.00 | 1,793.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,809.00 | 1,809.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.88% | 50,800 | 0.96 |
| Sep 17, 2026 | 1,792.00 | 1,810.00 | 1,792.00 | 1,809.00 | 1,809.00 | +0.95% | 36,300 | 0.68 |
| Sep 16, 2026 | 1,791.00 | 1,812.00 | 1,791.00 | 1,792.00 | 1,792.00 | +0.06% | 29,000 | 0.54 |
| Sep 15, 2026 | 1,795.00 | 1,802.00 | 1,787.00 | 1,791.00 | 1,791.00 | -0.22% | 32,100 | 0.60 |
| Sep 14, 2026 | 1,770.00 | 1,796.00 | 1,770.00 | 1,795.00 | 1,795.00 | +1.07% | 46,300 | 0.86 |
| Sep 11, 2026 | 1,750.00 | 1,776.00 | 1,750.00 | 1,776.00 | 1,776.00 | +0.06% | 44,600 | 0.84 |
| Sep 10, 2026 | 1,763.00 | 1,775.00 | 1,751.00 | 1,775.00 | 1,775.00 | +0.51% | 24,400 | 0.45 |
| Sep 09, 2026 | 1,761.00 | 1,772.00 | 1,751.00 | 1,766.00 | 1,766.00 | +0.28% | 53,000 | 0.99 |
| Sep 08, 2026 | 1,784.00 | 1,784.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.34% | 40,300 | 0.75 |
| Sep 07, 2026 | 1,783.00 | 1,793.00 | 1,779.00 | 1,785.00 | 1,785.00 | -0.28% | 47,500 | 0.88 |
| Sep 04, 2026 | 1,795.00 | 1,800.00 | 1,777.00 | 1,790.00 | 1,790.00 | -0.56% | 88,800 | 1.67 |
| Sep 03, 2026 | 1,807.00 | 1,812.00 | 1,793.00 | 1,800.00 | 1,800.00 | -0.50% | 44,900 | 0.84 |
| Sep 02, 2026 | 1,853.00 | 1,853.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.74% | 68,900 | 1.30 |
| Sep 01, 2026 | 1,816.00 | 1,853.00 | 1,813.00 | 1,841.00 | 1,841.00 | -0.11% | 66,000 | 1.26 |
| Aug 31, 2026 | 1,814.00 | 1,845.00 | 1,810.00 | 1,843.00 | 1,843.00 | +1.26% | 82,300 | 1.58 |
| Aug 28, 2026 | 1,820.00 | 1,826.00 | 1,810.00 | 1,820.00 | 1,820.00 | +0.22% | 45,700 | 0.87 |
| Aug 27, 2026 | 1,810.00 | 1,827.00 | 1,804.00 | 1,816.00 | 1,816.00 | +0.33% | 28,300 | 0.53 |
| Aug 26, 2026 | 1,836.00 | 1,838.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.04% | 41,800 | 0.77 |
| Aug 25, 2026 | 1,837.00 | 1,845.00 | 1,828.00 | 1,829.00 | 1,829.00 | -0.44% | 33,900 | 0.61 |
| Aug 24, 2026 | 1,825.00 | 1,840.00 | 1,819.00 | 1,837.00 | 1,837.00 | +0.77% | 37,700 | 0.66 |
