kabutan

Morpho,Inc.(3653) Historical

3653
TSE Growth
Morpho,Inc.
797
JPY
-4
(-0.50%)
Jan 29, 3:30 pm JST
5.21
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 14, 2025
1,536 JPY
52 Week Low Dec 23, 2025
775 JPY
Yearly High Feb 14, 2025
1,536 JPY
Yearly Low Dec 23, 2025
775 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 802 802 793 797 -4 -0.50% 19,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 807 807 800 801 -12 -1.48% 13,800
Jan 27, 2026 826 826 813 813 -11 -1.33% 10,900
Jan 26, 2026 841 841 824 824 -16 -1.90% 12,500
Jan 23, 2026 830 855 830 840 -2 -0.24% 12,500
Jan 22, 2026 837 843 825 842 +17 +2.06% 22,200
Jan 21, 2026 830 831 815 825 -13 -1.55% 20,500
Jan 20, 2026 855 855 838 838 -12 -1.41% 18,900
Jan 19, 2026 865 865 845 850 -16 -1.85% 13,600
Jan 16, 2026 868 868 852 866 +9 +1.05% 27,100
Jan 15, 2026 833 863 833 857 +19 +2.27% 30,900
Jan 14, 2026 835 846 831 838 -2 -0.24% 21,100
Jan 13, 2026 862 862 831 840 -7 -0.83% 28,500
Jan 9, 2026 868 868 842 847 -6 -0.70% 30,500
Jan 8, 2026 834 856 830 853 +34 +4.15% 37,500
Jan 7, 2026 799 819 799 819 +17 +2.12% 19,200
Jan 6, 2026 786 802 786 802 +23 +2.95% 14,200
Jan 5, 2026 797 797 779 779 -11 -1.39% 23,900
Dec 30, 2025 808 808 785 790 -18 -2.23% 20,600
Dec 29, 2025 804 816 803 808 +4 +0.50% 33,700
Dec 26, 2025 811 814 803 804 -5 -0.62% 52,200