kabutan

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

1853
TSE Standard
Mori-Gumi Co.,Ltd.
319
JPY
+1
(+0.31%)
Dec 5, 3:30 pm JST
2.06
USD
Dec 5, 1:30 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 325 326 317 319 -6 -1.85% 187,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 332 350 309 325 -7 -2.11% 1,518,600
Oct, 2025 326 345 310 332 +6 +1.84% 2,167,200
Sep, 2025 317 341 316 326 +10 +3.16% 1,568,000
Aug, 2025 312 332 310 316 +4 +1.28% 1,112,300
Jul, 2025 301 314 300 312 +12 +4.00% 443,500
Jun, 2025 300 307 297 300 0 0.00% 743,700
May, 2025 306 315 290 300 -6 -1.96% 1,331,000
Apr, 2025 302 315 280 306 +5 +1.66% 1,143,900
Mar, 2025 320 326 300 301 -19 -5.94% 524,600
Feb, 2025 311 323 311 320 +7 +2.24% 362,000
Jan, 2025 306 315 305 313 +8 +2.62% 278,000
Dec, 2024 308 313 301 305 -2 -0.65% 478,100
Nov, 2024 305 311 300 307 +2 +0.66% 694,600
Oct, 2024 307 315 301 305 -4 -1.29% 365,100
Sep, 2024 311 314 304 309 -2 -0.64% 367,200
Aug, 2024 326 326 286 311 -15 -4.60% 691,300
Jul, 2024 325 333 320 326 +3 +0.93% 448,900
Jun, 2024 312 337 307 323 +11 +3.53% 659,300
May, 2024 336 336 308 312 -25 -7.42% 643,200
Apr, 2024 347 348 326 337 -11 -3.16% 515,400