kabutan

MORIROKU COMPANY, LTD.(4249) Historical

4249
TSE Prime
MORIROKU COMPANY, LTD.
2,298
JPY
-26
(-1.12%)
Dec 5, 3:30 pm JST
14.86
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 29, 2025
2,790 JPY
52 Week Low Apr 7, 2025
1,763 JPY
Yearly High May 29, 2025
2,790 JPY
Yearly Low Apr 7, 2025
1,763 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,325 2,325 2,297 2,298 -26 -1.12% 13,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,280 2,334 2,280 2,324 +48 +2.11% 15,100
Dec 3, 2025 2,337 2,348 2,276 2,276 -45 -1.94% 16,300
Dec 2, 2025 2,355 2,366 2,321 2,321 -34 -1.44% 19,400
Dec 1, 2025 2,410 2,410 2,353 2,355 -56 -2.32% 14,200
Nov 28, 2025 2,361 2,415 2,361 2,411 +48 +2.03% 12,900
Nov 27, 2025 2,340 2,368 2,340 2,363 +24 +1.03% 9,900
Nov 26, 2025 2,303 2,345 2,303 2,339 +36 +1.56% 7,100
Nov 25, 2025 2,314 2,325 2,297 2,303 -15 -0.65% 7,200
Nov 21, 2025 2,270 2,318 2,270 2,318 +32 +1.40% 17,200
Nov 20, 2025 2,298 2,304 2,286 2,286 0 0.00% 8,000
Nov 19, 2025 2,260 2,305 2,260 2,286 +19 +0.84% 22,100
Nov 18, 2025 2,297 2,297 2,255 2,267 -17 -0.74% 15,300
Nov 17, 2025 2,285 2,314 2,280 2,284 +5 +0.22% 14,100
Nov 14, 2025 2,333 2,344 2,275 2,279 -43 -1.85% 29,900
Nov 13, 2025 2,404 2,404 2,312 2,322 -56 -2.35% 17,200
Nov 12, 2025 2,340 2,388 2,340 2,378 +38 +1.62% 11,600
Nov 11, 2025 2,357 2,357 2,320 2,340 -16 -0.68% 6,300
Nov 10, 2025 2,361 2,366 2,351 2,356 +5 +0.21% 8,000
Nov 7, 2025 2,356 2,373 2,335 2,351 -5 -0.21% 5,700
Nov 6, 2025 2,359 2,383 2,340 2,356 +18 +0.77% 8,800