U.S. markets closed

Mory Industries Inc. (5464.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,519.00-3.00 (-0.12%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20212,520.002,523.002,475.002,519.002,519.0022,100
Sep 16, 20212,526.002,533.002,480.002,522.002,522.0024,400
Sep 15, 20212,522.002,526.002,483.002,526.002,526.0013,200
Sep 14, 20212,504.002,550.002,504.002,544.002,544.0024,700
Sep 13, 20212,529.002,553.002,502.002,521.002,521.0020,100
Sep 10, 20212,545.002,606.002,540.002,562.002,562.0024,000
Sep 09, 20212,497.002,547.002,482.002,534.002,534.0018,500
Sep 08, 20212,456.002,498.002,450.002,497.002,497.0020,200
Sep 07, 20212,401.002,459.002,394.002,440.002,440.0023,200
Sep 06, 20212,382.002,410.002,380.002,401.002,401.0012,600
Sep 03, 20212,353.002,392.002,353.002,359.002,359.0012,800
Sep 02, 20212,370.002,415.002,338.002,350.002,350.0022,000
Sep 01, 20212,394.002,394.002,346.002,350.002,350.0013,100
Aug 31, 20212,349.002,368.002,343.002,354.002,354.008,400
Aug 30, 20212,320.002,360.002,320.002,336.002,336.007,400
Aug 27, 20212,330.002,330.002,306.002,317.002,317.001,400
Aug 26, 20212,317.002,343.002,309.002,330.002,330.005,200
Aug 25, 20212,336.002,371.002,318.002,328.002,328.007,100
Aug 24, 20212,309.002,331.002,295.002,321.002,321.006,400
Aug 23, 20212,295.002,312.002,292.002,309.002,309.004,900
Aug 20, 20212,301.002,310.002,292.002,295.002,295.0010,000
Aug 19, 20212,337.002,348.002,309.002,309.002,309.0010,100
Aug 18, 20212,367.002,378.002,351.002,359.002,359.007,800
Aug 17, 20212,335.002,369.002,335.002,366.002,366.007,200
Aug 16, 20212,420.002,420.002,334.002,334.002,334.0018,300
Aug 13, 20212,373.002,408.002,368.002,372.002,372.0015,200
Aug 12, 20212,354.002,372.002,347.002,368.002,368.008,800
Aug 11, 20212,310.002,369.002,310.002,347.002,347.0010,500
Aug 10, 20212,296.002,330.002,296.002,310.002,310.009,700
Aug 06, 20212,294.002,312.002,281.002,286.002,286.004,700
Aug 05, 20212,293.002,298.002,283.002,283.002,283.005,000
Aug 04, 20212,330.002,353.002,290.002,298.002,298.008,300
Aug 03, 20212,395.002,397.002,325.002,326.002,326.0010,900
Aug 02, 20212,326.002,371.002,325.002,369.002,369.0011,000
Jul 30, 20212,320.002,335.002,280.002,305.002,305.0023,300
Jul 29, 20212,321.002,321.002,290.002,309.002,309.006,900
Jul 28, 20212,323.002,336.002,295.002,299.002,299.005,000
Jul 27, 20212,320.002,347.002,319.002,340.002,340.003,900
Jul 26, 20212,286.002,320.002,281.002,301.002,301.006,900
Jul 21, 20212,265.002,286.002,262.002,263.002,263.003,500
Jul 20, 20212,252.002,285.002,250.002,260.002,260.0013,000
Jul 19, 20212,310.002,310.002,275.002,290.002,290.009,200
Jul 16, 20212,329.002,332.002,321.002,325.002,325.009,700
Jul 15, 20212,346.002,346.002,319.002,329.002,329.009,700
Jul 14, 20212,341.002,341.002,328.002,335.002,335.006,300
Jul 13, 20212,344.002,355.002,328.002,349.002,349.007,100
Jul 12, 20212,327.002,350.002,312.002,328.002,328.007,400
Jul 09, 20212,292.002,299.002,259.002,277.002,277.0019,600
Jul 08, 20212,330.002,355.002,301.002,301.002,301.009,800
Jul 07, 20212,349.002,357.002,331.002,331.002,331.007,000
Jul 06, 20212,381.002,381.002,346.002,349.002,349.005,800
Jul 05, 20212,395.002,395.002,368.002,381.002,381.004,600
Jul 02, 20212,386.002,389.002,376.002,385.002,385.006,100
Jul 01, 20212,366.002,386.002,360.002,386.002,386.0013,400
Jun 30, 20212,385.002,385.002,363.002,366.002,366.007,300
Jun 29, 20212,381.002,381.002,365.002,379.002,379.006,500
Jun 28, 20212,403.002,405.002,371.002,381.002,381.0018,800
Jun 25, 20212,403.002,416.002,383.002,389.002,389.0012,900
Jun 24, 20212,393.002,404.002,383.002,392.002,392.008,300
Jun 23, 20212,409.002,411.002,372.002,390.002,390.0014,200
Jun 22, 20212,436.002,445.002,399.002,423.002,423.0023,400
Jun 21, 20212,415.002,415.002,356.002,374.002,374.0027,800
Jun 18, 20212,494.002,494.002,419.002,427.002,427.0027,300
Jun 17, 20212,468.002,483.002,461.002,471.002,471.003,600
Jun 16, 20212,520.002,520.002,467.002,484.002,484.0015,200
Jun 15, 20212,449.002,505.002,431.002,493.002,493.0021,700
Jun 14, 20212,434.002,445.002,375.002,437.002,437.0029,900
Jun 11, 20212,493.002,493.002,411.002,433.002,433.0035,700
Jun 10, 20212,454.002,487.002,426.002,443.002,443.0018,400
Jun 09, 20212,423.002,449.002,408.002,435.002,435.0012,000
Jun 08, 20212,436.002,455.002,409.002,435.002,435.0011,500
Jun 07, 20212,419.002,439.002,381.002,412.002,412.0025,000
Jun 04, 20212,378.002,395.002,370.002,380.002,380.0016,500
Jun 03, 20212,384.002,403.002,365.002,377.002,377.0015,900
Jun 02, 20212,370.002,428.002,359.002,365.002,365.0027,800
Jun 01, 20212,434.002,441.002,357.002,369.002,369.0024,400
May 31, 20212,459.002,459.002,393.002,408.002,408.0011,500
May 28, 20212,436.002,458.002,383.002,426.002,426.0017,600
May 27, 20212,452.002,454.002,413.002,421.002,421.0011,300
May 26, 20212,488.002,490.002,455.002,455.002,455.0011,600
May 25, 20212,521.002,559.002,488.002,489.002,489.0010,300
May 24, 20212,496.002,537.002,496.002,529.002,529.0010,500
May 21, 20212,554.002,554.002,475.002,475.002,475.0023,000
May 20, 20212,567.002,588.002,521.002,535.002,535.0017,500
May 19, 20212,559.002,564.002,506.002,545.002,545.008,100
May 18, 20212,531.002,606.002,503.002,559.002,559.0021,300
May 17, 20212,550.002,564.002,492.002,531.002,531.0020,500
May 14, 20212,505.002,541.002,450.002,526.002,526.0011,500
May 13, 20212,513.002,542.002,450.002,461.002,461.0025,700
May 12, 20212,565.002,606.002,491.002,550.002,550.0027,700
May 11, 20212,687.002,726.002,570.002,582.002,582.0025,800
May 10, 20212,585.002,737.002,585.002,727.002,727.0051,400
May 07, 20212,547.002,550.002,530.002,535.002,535.005,700
May 06, 20212,509.002,554.002,505.002,515.002,515.0019,700
Apr 30, 20212,460.002,509.002,431.002,509.002,509.0016,100
Apr 28, 20212,525.002,525.002,420.002,436.002,436.0033,300
Apr 27, 20212,524.002,565.002,462.002,525.002,525.0021,000
Apr 26, 20212,463.002,556.002,440.002,475.002,475.0012,500
Apr 23, 20212,453.002,497.002,433.002,433.002,433.0012,900
Apr 22, 20212,531.002,532.002,445.002,445.002,445.0013,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...