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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 865 865 815 840 -26 -3.00% 87,700
Jan 16, 2026 862 868 831 866 +19 +2.24% 107,600
Jan 9, 2026 797 868 779 847 +57 +7.22% 125,300
Dec 30, 2025 804 816 785 790 -14 -1.74% 54,300
Dec 26, 2025 797 814 775 804 +2 +0.25% 273,000
Dec 19, 2025 848 848 795 802 -71 -8.13% 234,200
Dec 12, 2025 856 893 840 873 +11 +1.28% 368,500
Dec 5, 2025 905 905 857 862 -42 -4.65% 115,900
Nov 28, 2025 886 905 864 904 +32 +3.67% 64,100
Nov 21, 2025 906 910 825 872 -38 -4.18% 140,000
Nov 14, 2025 898 936 895 910 +9 +1.00% 65,400
Nov 7, 2025 939 939 887 901 -37 -3.94% 111,600
Oct 31, 2025 1,005 1,007 934 938 -57 -5.73% 179,700
Oct 24, 2025 997 1,022 994 995 +1 +0.10% 61,100
Oct 17, 2025 1,012 1,040 991 994 -26 -2.55% 73,700
Oct 10, 2025 1,062 1,072 1,017 1,020 -36 -3.41% 76,000
Oct 3, 2025 1,069 1,072 1,011 1,056 -4 -0.38% 105,400
Sep 26, 2025 1,073 1,084 1,026 1,060 -1 -0.09% 107,900
Sep 19, 2025 1,102 1,120 1,052 1,061 -185 -14.85% 255,800
Sep 12, 2025 1,295 1,337 1,246 1,246 -47 -3.63% 125,500