kabutan

Morpho,Inc.(3653) Historical

3653
TSE Growth
Morpho,Inc.
651
JPY
-20
(-2.98%)
Apr 30, 1:39 pm JST
4.05
USD
Apr 30, 12:39 am EDT
Result
PTS
outside of trading hours
653
Apr 30, 1:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
1,337 JPY
52 Week Low Mar 30, 2026
609 JPY
Yearly High Jan 9, 2026
868 JPY
Yearly Low Mar 30, 2026
609 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 703 705 651 651 -67 -9.33% 61,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 668 719 668 718 +46 +6.85% 104,100
Apr 17, 2026 655 684 639 672 +10 +1.51% 59,900
Apr 10, 2026 633 677 632 662 +23 +3.60% 62,900
Apr 3, 2026 624 644 609 639 +3 +0.47% 359,300
Mar 27, 2026 649 662 632 636 -18 -2.75% 160,600
Mar 19, 2026 710 728 652 654 -146 -18.25% 356,100
Mar 13, 2026 796 830 770 800 -21 -2.56% 84,200
Mar 6, 2026 832 839 755 821 -24 -2.84% 122,700
Feb 27, 2026 791 845 777 845 +55 +6.96% 117,400
Feb 20, 2026 778 818 778 790 +15 +1.94% 82,400
Feb 13, 2026 783 818 775 775 -5 -0.64% 84,500
Feb 6, 2026 788 802 757 780 -5 -0.64% 109,500
Jan 30, 2026 841 841 785 785 -55 -6.55% 75,400
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