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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 344 345 339 341 -5 -1.45% 178,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 325 326 317 319 -6 -1.85% 187,300
Nov 28, 2025 324 326 318 325 +4 +1.25% 253,100
Nov 21, 2025 318 327 316 321 +3 +0.94% 324,500
Nov 14, 2025 337 350 309 318 -15 -4.50% 794,600
Nov 7, 2025 332 335 328 333 +1 +0.30% 146,400
Oct 31, 2025 338 340 327 332 -4 -1.19% 352,600
Oct 24, 2025 337 343 330 336 +6 +1.82% 670,600
Oct 17, 2025 315 345 310 330 +11 +3.45% 854,600
Oct 10, 2025 319 323 318 319 +2 +0.63% 153,000
Oct 3, 2025 326 331 317 317 -10 -3.06% 258,400
Sep 26, 2025 327 332 326 327 +2 +0.62% 222,700
Sep 19, 2025 328 330 322 325 -3 -0.91% 178,100
Sep 12, 2025 335 341 328 328 -2 -0.61% 480,100