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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,410 2,410 2,276 2,298 -113 -4.69% 92,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,314 2,415 2,297 2,411 +93 +4.01% 37,100
Nov 21, 2025 2,285 2,318 2,255 2,318 +39 +1.71% 76,700
Nov 14, 2025 2,361 2,404 2,275 2,279 -72 -3.06% 73,000
Nov 7, 2025 2,340 2,406 2,327 2,351 +4 +0.17% 45,200
Oct 31, 2025 2,511 2,561 2,320 2,347 -164 -6.53% 76,600
Oct 24, 2025 2,451 2,528 2,426 2,511 +89 +3.67% 106,200
Oct 17, 2025 2,467 2,497 2,395 2,422 -29 -1.18% 46,200
Oct 10, 2025 2,583 2,618 2,411 2,451 -82 -3.24% 84,200
Oct 3, 2025 2,650 2,650 2,484 2,533 -171 -6.32% 73,400
Sep 26, 2025 2,572 2,704 2,570 2,704 +132 +5.13% 84,400
Sep 19, 2025 2,547 2,599 2,519 2,572 +29 +1.14% 52,700
Sep 12, 2025 2,522 2,568 2,510 2,543 +21 +0.83% 46,800
Sep 5, 2025 2,466 2,548 2,447 2,522 +72 +2.94% 50,600
Aug 29, 2025 2,498 2,498 2,420 2,450 -38 -1.53% 48,900
Aug 22, 2025 2,497 2,543 2,477 2,488 +3 +0.12% 40,000
Aug 15, 2025 2,471 2,502 2,431 2,485 0 0.00% 49,800
Aug 8, 2025 2,412 2,521 2,335 2,485 +44 +1.80% 98,300
Aug 1, 2025 2,415 2,461 2,351 2,441 +26 +1.08% 86,600
Jul 25, 2025 2,302 2,444 2,284 2,415 +130 +5.69% 65,900
Jul 18, 2025 2,337 2,372 2,278 2,285 -29 -1.25% 44,300