Advertisement
Advertisement
U.S. markets open in 7 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Morito Co., Ltd. (9837.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
691.00+3.00 (+0.44%)
At close: 3:00PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2021689.00692.00685.00691.00691.0015,900
Oct 25, 2021691.00694.00687.00688.00688.0026,000
Oct 22, 2021692.00694.00685.00687.00687.0024,500
Oct 21, 2021696.00701.00681.00692.00692.0055,400
Oct 20, 2021680.00697.00678.00695.00695.0048,300
Oct 19, 2021680.00684.00673.00680.00680.0027,800
Oct 18, 2021675.00688.00663.00684.00684.0046,000
Oct 15, 2021689.00697.00663.00673.00673.00102,400
Oct 14, 2021656.00682.00656.00675.00675.0047,000
Oct 13, 2021665.00666.00654.00657.00657.0023,100
Oct 12, 2021679.00679.00667.00669.00669.0010,400
Oct 11, 2021671.00679.00669.00679.00679.0014,500
Oct 08, 2021680.00681.00665.00671.00671.0033,000
Oct 07, 2021667.00674.00660.00671.00671.0028,400
Oct 06, 2021672.00680.00667.00671.00671.0030,000
Oct 05, 2021675.00677.00664.00664.00664.0045,200
Oct 04, 2021691.00693.00682.00682.00682.0038,600
Oct 01, 2021706.00706.00686.00690.00690.0037,000
Sep 30, 2021712.00714.00709.00709.00709.0017,700
Sep 29, 2021711.00714.00704.00710.00710.0051,700
Sep 28, 2021725.00725.00711.00723.00723.0042,900
Sep 27, 2021714.00726.00709.00726.00726.0048,700
Sep 24, 2021723.00723.00708.00713.00713.0054,600
Sep 22, 2021700.00720.00697.00709.00709.00100,700
Sep 21, 2021700.00701.00691.00699.00699.0047,900
Sep 17, 2021705.00709.00699.00709.00709.0040,300
Sep 16, 2021704.00705.00696.00705.00705.0051,400
Sep 15, 2021705.00705.00697.00704.00704.0031,400
Sep 14, 2021698.00718.00693.00709.00709.00104,100
Sep 13, 2021688.00698.00686.00698.00698.0040,400
Sep 10, 2021681.00690.00681.00690.00690.0032,000
Sep 09, 2021689.00693.00678.00684.00684.0028,000
Sep 08, 2021679.00690.00676.00688.00688.0042,200
Sep 07, 2021685.00686.00670.00677.00677.0045,500
Sep 06, 2021681.00692.00680.00685.00685.0054,700
Sep 03, 2021680.00684.00677.00681.00681.0026,400
Sep 02, 2021678.00681.00668.00680.00680.0035,900
Sep 01, 2021689.00689.00668.00679.00679.0057,800
Aug 31, 2021680.00689.00677.00686.00686.0022,200
Aug 30, 2021667.00686.00663.00684.00684.0069,600
Aug 27, 2021655.00664.00649.00660.00660.0033,400
Aug 26, 2021653.00658.00649.00656.00656.0025,900
Aug 25, 2021660.00662.00654.00655.00655.0018,800
Aug 24, 2021662.00667.00659.00661.00661.0032,700
Aug 23, 2021646.00663.00646.00661.00661.0057,300
Aug 20, 2021666.00668.00639.00649.00649.00193,700
Aug 19, 2021637.00644.00635.00636.00636.0024,700
Aug 18, 2021640.00646.00634.00644.00644.0063,700
Aug 17, 2021638.00647.00634.00638.00638.0041,000
Aug 16, 2021649.00649.00632.00633.00633.0092,900
Aug 13, 2021643.00645.00636.00645.00645.0026,200
Aug 12, 2021650.00650.00637.00641.00641.0051,100
Aug 11, 2021646.00646.00635.00640.00640.0023,500
Aug 10, 2021642.00648.00634.00638.00638.0062,900
Aug 06, 2021638.00644.00633.00634.00634.0073,300
Aug 05, 2021653.00671.00634.00645.00645.00285,100
Aug 04, 2021676.00727.00643.00653.00653.001,087,500
Aug 03, 2021668.00675.00658.00674.00674.0048,600
Aug 02, 2021665.00679.00655.00676.00676.00115,000
Jul 30, 2021643.00658.00639.00655.00655.00131,700
Jul 29, 2021650.00651.00639.00648.00648.00113,900
Jul 28, 2021645.00658.00637.00646.00646.00516,500
Jul 27, 2021694.00720.00655.00662.00662.003,421,900
Jul 26, 2021665.00705.00634.00677.00677.003,437,800
Jul 21, 2021602.00607.00601.00605.00605.007,000
Jul 20, 2021602.00605.00600.00601.00601.0012,100
Jul 19, 2021608.00608.00602.00602.00602.0012,400
Jul 16, 2021605.00610.00605.00608.00608.006,000
Jul 15, 2021609.00610.00605.00605.00605.0019,000
Jul 14, 2021614.00616.00604.00608.00608.0063,500
Jul 13, 2021616.00628.00616.00626.00626.0051,000
Jul 12, 2021615.00615.00610.00615.00615.0034,100
Jul 09, 2021600.00605.00599.00602.00602.0017,900
Jul 08, 2021605.00608.00601.00601.00601.0015,200
Jul 07, 2021605.00609.00605.00605.00605.009,000
Jul 06, 2021609.00609.00606.00606.00606.003,600
Jul 05, 2021614.00614.00606.00606.00606.0012,200
Jul 02, 2021614.00614.00609.00614.00614.0011,700
Jul 01, 2021611.00611.00608.00609.00609.007,000
Jun 30, 2021613.00614.00606.00606.00606.008,600
Jun 29, 2021612.00612.00610.00611.00611.005,900
Jun 28, 2021609.00614.00607.00614.00614.0010,600
Jun 25, 2021607.00609.00606.00609.00609.005,500
Jun 24, 2021601.00608.00601.00606.00606.006,400
Jun 23, 2021605.00605.00600.00603.00603.0033,700
Jun 22, 2021607.00610.00604.00607.00607.0018,300
Jun 21, 2021612.00612.00605.00605.00605.0018,900
Jun 18, 2021614.00616.00611.00613.00613.0011,500
Jun 17, 2021613.00614.00610.00611.00611.008,700
Jun 16, 2021610.00615.00610.00613.00613.0010,500
Jun 15, 2021614.00616.00610.00613.00613.009,700
Jun 14, 2021618.00618.00611.00614.00614.0010,300
Jun 11, 2021611.00616.00611.00611.00611.0017,200
Jun 10, 2021614.00616.00612.00613.00613.0011,600
Jun 09, 2021616.00616.00610.00613.00613.005,600
Jun 08, 2021610.00614.00607.00614.00614.0015,200
Jun 07, 2021605.00608.00605.00606.00606.0010,100
Jun 04, 2021607.00609.00605.00605.00605.003,700
Jun 03, 2021604.00610.00604.00608.00608.006,300
Jun 02, 2021607.00607.00604.00604.00604.0024,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement