Morpho,Inc.(3653) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	841	841	793	797	-43	-5.12%	76,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	840	-3.00%	838	87,700	52,000	732,500	14.09
Jan 16, 2026	866	+2.24%	849	107,600	47,900	732,800	15.30
Jan 9, 2026	847	+7.22%	823	125,300	47,300	745,400	15.76
Dec 30, 2025	790	-1.74%	802	54,300	ー	ー	ー
Dec 26, 2025	804	+0.25%	791	273,000	52,300	786,500	15.04
Dec 19, 2025	802	-8.13%	816	234,200	41,300	797,800	19.32
Dec 12, 2025	873	+1.28%	864	368,500	23,300	784,200	33.66
Dec 5, 2025	862	-4.65%	869	115,900	24,400	623,600	25.56
Nov 28, 2025	904	+3.67%	888	64,100	25,200	585,300	23.23
Nov 21, 2025	872	-4.18%	869	140,000	30,000	577,800	19.26
Nov 14, 2025	910	+1.00%	916	65,400	33,100	563,000	17.01
Nov 7, 2025	901	-3.94%	904	111,600	35,600	555,900	15.62
Oct 31, 2025	938	-5.73%	968	179,700	34,200	525,100	15.35
Oct 24, 2025	995	+0.10%	1,010	61,100	34,300	527,300	15.37
Oct 17, 2025	994	-2.55%	1,007	73,700	35,200	526,900	14.97
Oct 10, 2025	1,020	-3.41%	1,042	76,000	36,400	522,800	14.36
Oct 3, 2025	1,056	-0.38%	1,040	105,400	35,300	517,700	14.67
Sep 26, 2025	1,060	-0.09%	1,051	107,900	29,900	653,900	21.87
Sep 19, 2025	1,061	-14.85%	1,077	255,800	27,300	629,100	23.04
Sep 12, 2025	1,246	-3.63%	1,278	125,500	20,400	584,900	28.67