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
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
Dec 5, 2025 325 326 317 319 -6 -1.85% 197,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 317 337 316 330 +14 +4.43% 565,100
Aug 29, 2025 323 323 310 316 -6 -1.86% 365,600
Aug 22, 2025 327 328 315 322 -5 -1.53% 217,400
Aug 15, 2025 327 332 320 327 +4 +1.24% 288,400
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