kabutan

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

1853
TSE Standard
Mori-Gumi Co.,Ltd.
318
JPY
-2
(-0.63%)
Apr 30, 12:50 pm JST
1.98
USD
Apr 29, 11:50 pm EDT
Result
PTS
outside of trading hours
318.1
Apr 30, 10:53 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
352 JPY
52 Week Low May 21, 2025
290 JPY
Yearly High Mar 2, 2026
352 JPY
Yearly Low Apr 24, 2026
316 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 317 319 317 318 -2 -0.63% 13,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 318 321 317 320 +3 +0.95% 32,000
Apr 27, 2026 320 320 317 317 -2 -0.63% 28,900
Apr 24, 2026 321 321 316 319 -1 -0.31% 54,400
Apr 23, 2026 321 321 317 320 +1 +0.31% 51,800
Apr 22, 2026 321 321 319 319 -2 -0.62% 21,000
Apr 21, 2026 320 321 318 321 +1 +0.31% 40,800
Apr 20, 2026 322 322 319 320 -1 -0.31% 26,200
Apr 17, 2026 321 321 319 321 0 0.00% 23,000
Apr 16, 2026 320 321 319 321 +2 +0.63% 23,400
Apr 15, 2026 321 321 319 319 -1 -0.31% 19,200
Apr 14, 2026 318 320 318 320 +2 +0.63% 24,400
Apr 13, 2026 319 321 318 318 -2 -0.62% 34,900
Apr 10, 2026 324 324 319 320 -3 -0.93% 42,600
Apr 9, 2026 323 325 322 323 0 0.00% 39,300
Apr 8, 2026 321 324 321 323 +2 +0.62% 51,700
Apr 7, 2026 322 322 318 321 0 0.00% 35,400
Apr 6, 2026 324 325 321 321 -3 -0.93% 33,100
Apr 3, 2026 324 324 323 324 0 0.00% 19,200
Apr 2, 2026 326 329 323 324 -1 -0.31% 24,000
Apr 1, 2026 324 325 322 325 +3 +0.93% 24,000