kabutan

Mori-Gumi Co.,Ltd.(1853) Historical

1853
TSE Standard
Mori-Gumi Co.,Ltd.
319
JPY
+1
(+0.31%)
Dec 5, 1:58 pm JST
2.05
USD
Dec 4, 11:58 pm EST
Result
PTS
outside of trading hours
318
Dec 5, 1:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
350 JPY
52 Week Low Apr 7, 2025
280 JPY
Yearly High Nov 12, 2025
350 JPY
Yearly Low Apr 7, 2025
280 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 318 319 318 319 +1 +0.31% 7,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 318 320 318 318 +1 +0.32% 31,600
Dec 3, 2025 318 320 317 317 -1 -0.31% 42,200
Dec 2, 2025 322 322 318 318 -3 -0.93% 65,500
Dec 1, 2025 325 326 320 321 -4 -1.23% 37,900
Nov 28, 2025 320 326 319 325 +5 +1.56% 127,700
Nov 27, 2025 322 322 319 320 -1 -0.31% 34,900
Nov 26, 2025 319 322 318 321 0 0.00% 41,000
Nov 25, 2025 324 324 318 321 0 0.00% 49,500
Nov 21, 2025 317 321 316 321 +3 +0.94% 48,900
Nov 20, 2025 322 322 317 318 -2 -0.62% 65,500
Nov 19, 2025 321 323 317 320 +2 +0.63% 45,600
Nov 18, 2025 322 323 317 318 -7 -2.15% 53,300
Nov 17, 2025 318 327 317 325 +7 +2.20% 111,200
Nov 14, 2025 318 319 315 318 -2 -0.62% 45,500
Nov 13, 2025 316 320 316 320 0 0.00% 97,700
Nov 12, 2025 340 350 309 320 -19 -5.60% 574,800
Nov 11, 2025 339 339 334 339 0 0.00% 35,300
Nov 10, 2025 337 339 336 339 +6 +1.80% 41,300
Nov 7, 2025 333 334 332 333 -2 -0.60% 22,600
Nov 6, 2025 333 335 331 335 +2 +0.60% 47,100