kabutan

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

1853
TSE Standard
Mori-Gumi Co.,Ltd.
329
JPY
+3
(+0.92%)
Aug 13, 3:30 pm JST
2.22
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
329 JPY
52 Week Low Apr 7, 2025
280 JPY
Yearly High Aug 8, 2025
329 JPY
Yearly Low Apr 7, 2025
280 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 327 330 320 329 +6 +1.86% 225,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 311 329 310 323 +10 +3.19% 227,000
Aug 1, 2025 303 315 303 313 +10 +3.30% 148,100
Jul 25, 2025 303 306 302 303 0 0.00% 113,800
Jul 18, 2025 303 306 301 303 0 0.00% 89,400
Jul 11, 2025 302 303 301 303 +2 +0.66% 60,700
Jul 4, 2025 300 302 299 301 +1 +0.33% 88,500
Jun 27, 2025 298 307 298 300 +1 +0.33% 342,700
Jun 20, 2025 299 299 297 299 0 0.00% 118,000
Jun 13, 2025 300 300 297 299 -1 -0.33% 156,600
Jun 6, 2025 300 300 297 300 0 0.00% 83,300
May 30, 2025 301 301 295 300 +2 +0.67% 97,900
May 23, 2025 297 308 290 298 +2 +0.68% 370,400
May 16, 2025 299 302 292 296 -4 -1.33% 171,600
May 9, 2025 304 312 292 300 -4 -1.32% 582,000
May 2, 2025 305 315 298 304 0 0.00% 138,300
Apr 25, 2025 297 305 297 304 +7 +2.36% 123,400
Apr 18, 2025 295 315 293 297 -2 -0.67% 466,100
Apr 11, 2025 288 301 280 299 +5 +1.70% 369,000
Apr 4, 2025 302 305 294 294 -13 -4.23% 196,600
Mar 28, 2025 324 326 304 307 -17 -5.25% 233,300