kabutan

Morpho,Inc.(3653) Historical

3653
TSE Growth
Morpho,Inc.
860
JPY
+2
(+0.23%)
Dec 5, 2:07 pm JST
5.54
USD
Dec 5, 12:07 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 905 905 857 860 -44 -4.87% 83,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,299 1,299 1,268 1,293 -7 -0.54% 44,600
Aug 29, 2025 1,273 1,308 1,257 1,300 +37 +2.93% 78,500
Aug 22, 2025 1,270 1,284 1,226 1,263 +13 +1.04% 65,300
Aug 15, 2025 1,262 1,288 1,247 1,250 +1 +0.08% 73,200
Aug 8, 2025 1,233 1,285 1,214 1,249 +2 +0.16% 87,400
Aug 1, 2025 1,246 1,291 1,232 1,247 +13 +1.05% 127,800
Jul 25, 2025 1,216 1,271 1,200 1,234 +18 +1.48% 96,300
Jul 18, 2025 1,220 1,228 1,193 1,216 -3 -0.25% 19,900