kabutan

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

1853
TSE Standard
Mori-Gumi Co.,Ltd.
341
JPY
-2
(-0.58%)
Jan 29, 3:30 pm JST
2.22
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 343 343 339 341 -2 -0.58% 33,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 345 345 341 343 -1 -0.29% 28,200
Jan 27, 2026 345 345 341 344 0 0.00% 28,600
Jan 26, 2026 344 345 341 344 -2 -0.58% 55,600
Jan 23, 2026 347 347 342 346 0 0.00% 40,900
Jan 22, 2026 345 346 342 346 +2 +0.58% 38,400
Jan 21, 2026 344 346 342 344 -2 -0.58% 49,300
Jan 20, 2026 347 347 344 346 -1 -0.29% 38,000
Jan 19, 2026 346 347 345 347 +1 +0.29% 36,500
Jan 16, 2026 346 348 345 346 0 0.00% 63,800
Jan 15, 2026 343 346 340 346 +4 +1.17% 67,000
Jan 14, 2026 335 342 335 342 +6 +1.79% 96,300
Jan 13, 2026 336 338 334 336 +1 +0.30% 39,900
Jan 9, 2026 334 335 332 335 0 0.00% 20,800
Jan 8, 2026 333 335 333 335 +2 +0.60% 25,000
Jan 7, 2026 336 337 333 333 -2 -0.60% 32,800
Jan 6, 2026 331 336 331 335 +5 +1.52% 121,300
Jan 5, 2026 325 333 325 330 +5 +1.54% 53,200
Dec 30, 2025 323 327 323 325 0 0.00% 35,300
Dec 29, 2025 321 325 320 325 0 0.00% 43,300
Dec 26, 2025 324 325 323 325 +1 +0.31% 37,000