kabutan

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

1853
TSE Standard
Mori-Gumi Co.,Ltd.
319
JPY
-1
(-0.31%)
Apr 30, 1:38 pm JST
1.98
USD
Apr 30, 12:38 am EDT
Result
PTS
outside of trading hours
318.1
Apr 30, 12:55 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 320 321 317 319 0 0.00% 75,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 322 322 316 319 -2 -0.62% 194,200
Apr 17, 2026 319 321 318 321 +1 +0.31% 124,900
Apr 10, 2026 324 325 318 320 -4 -1.23% 202,100
Apr 3, 2026 319 329 318 324 -16 -4.71% 134,200
Mar 27, 2026 336 341 331 340 +3 +0.89% 267,000
Mar 19, 2026 335 340 335 337 +1 +0.30% 103,000
Mar 13, 2026 334 341 328 336 -6 -1.75% 255,900
Mar 6, 2026 352 352 331 342 -8 -2.29% 458,300
Feb 27, 2026 348 351 347 350 +2 +0.57% 207,800
Feb 20, 2026 347 351 342 348 +4 +1.16% 228,600
Feb 13, 2026 350 351 341 344 -4 -1.15% 270,000
Feb 6, 2026 342 350 341 348 +6 +1.75% 140,700
Jan 30, 2026 344 345 338 342 -4 -1.16% 176,500
Jan 23, 2026 346 347 342 346 0 0.00% 203,100
Jan 16, 2026 336 348 334 346 +11 +3.28% 267,000
Jan 9, 2026 325 337 325 335 +10 +3.08% 253,100
Dec 30, 2025 321 327 320 325 0 0.00% 78,600
Dec 26, 2025 320 325 319 325 +5 +1.56% 252,400
Dec 19, 2025 318 320 317 320 +1 +0.31% 144,200
Dec 12, 2025 318 321 318 319 0 0.00% 133,900