kabutan

Morpho,Inc.(3653) Historical

3653
TSE Growth
Morpho,Inc.
800
JPY
-9
(-1.11%)
Mar 13, 3:30 pm JST
5.01
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
740
Mar 13, 11:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
1,337 JPY
52 Week Low Mar 4, 2026
755 JPY
Yearly High Feb 14, 2025
1,536 JPY
Yearly Low Mar 4, 2026
755 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 810 816 792 800 -9 -1.11% 29,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 817 820 804 809 -14 -1.70% 18,900
Mar 11, 2026 808 830 808 823 +17 +2.11% 9,900
Mar 10, 2026 803 814 802 806 +3 +0.37% 6,500
Mar 9, 2026 796 814 770 803 -18 -2.19% 19,000
Mar 6, 2026 793 821 793 821 +28 +3.53% 16,300
Mar 5, 2026 779 806 779 793 +33 +4.34% 17,400
Mar 4, 2026 800 804 755 760 -56 -6.86% 52,600
Mar 3, 2026 824 824 805 816 -23 -2.74% 18,900
Mar 2, 2026 832 839 817 839 -6 -0.71% 17,500
Feb 27, 2026 829 845 829 845 +6 +0.72% 21,200
Feb 26, 2026 830 843 830 839 +11 +1.33% 41,600
Feb 25, 2026 799 834 799 828 +38 +4.81% 40,000
Feb 24, 2026 791 803 777 790 0 0.00% 14,600
Feb 20, 2026 803 809 790 790 -8 -1.00% 11,600
Feb 19, 2026 812 814 795 798 -6 -0.75% 27,600
Feb 18, 2026 805 818 795 804 +2 +0.25% 16,100
Feb 17, 2026 787 804 778 802 +8 +1.01% 19,100
Feb 16, 2026 778 794 778 794 +19 +2.45% 8,000
Feb 13, 2026 817 817 775 775 -41 -5.02% 28,000
Feb 12, 2026 810 818 806 816 +3 +0.37% 12,500