kabutan

Morpho,Inc.(3653) Historical

3653
TSE Growth
Morpho,Inc.
864
JPY
+6
(+0.70%)
Dec 5, 1:14 pm JST
5.57
USD
Dec 4, 11:14 pm EST
Result
PTS
outside of trading hours
861
Dec 5, 11:04 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
1,770 JPY
52 Week Low Nov 21, 2025
825 JPY
Yearly High Feb 14, 2025
1,536 JPY
Yearly Low Nov 21, 2025
825 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 859 866 857 864 +6 +0.70% 10,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 865 876 858 858 -7 -0.81% 28,000
Dec 3, 2025 882 882 864 865 -12 -1.37% 19,200
Dec 2, 2025 900 900 875 877 -23 -2.56% 16,200
Dec 1, 2025 905 905 889 900 -4 -0.44% 9,700
Nov 28, 2025 902 905 900 904 +2 +0.22% 10,200
Nov 27, 2025 894 904 887 902 +8 +0.89% 19,100
Nov 26, 2025 872 894 872 894 +24 +2.76% 15,200
Nov 25, 2025 886 886 864 870 -2 -0.23% 19,600
Nov 21, 2025 857 886 825 872 +4 +0.46% 79,800
Nov 20, 2025 886 886 868 868 -19 -2.14% 18,300
Nov 19, 2025 888 888 875 887 -3 -0.34% 14,600
Nov 18, 2025 891 896 887 890 -4 -0.45% 14,700
Nov 17, 2025 906 910 893 894 -16 -1.76% 12,600
Nov 14, 2025 906 922 906 910 -8 -0.87% 5,800
Nov 13, 2025 936 936 907 918 -11 -1.18% 18,000
Nov 12, 2025 921 930 921 929 +14 +1.53% 6,200
Nov 11, 2025 920 934 911 915 +1 +0.11% 21,800
Nov 10, 2025 898 914 895 914 +13 +1.44% 13,600
Nov 7, 2025 898 905 898 901 -3 -0.33% 5,700
Nov 6, 2025 907 908 897 904 -3 -0.33% 20,900