kabutan

MORESCO Corporation(5018) Historical

5018
TSE Standard
MORESCO Corporation
1,383
JPY
-5
(-0.36%)
Dec 5, 2:50 pm JST
8.94
USD
Dec 5, 12:50 am EST
Result
PTS
outside of trading hours
1,385.8
Dec 5, 1:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 29, 2025
1,421 JPY
52 Week Low Apr 7, 2025
1,045 JPY
Yearly High Oct 29, 2025
1,421 JPY
Yearly Low Apr 7, 2025
1,045 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,388 1,388 1,383 1,383 -5 -0.36% 3,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,380 1,388 1,380 1,388 +6 +0.43% 2,300
Dec 3, 2025 1,387 1,388 1,382 1,382 -5 -0.36% 2,000
Dec 2, 2025 1,386 1,391 1,374 1,387 0 0.00% 6,600
Dec 1, 2025 1,412 1,412 1,387 1,387 -17 -1.21% 12,300
Nov 28, 2025 1,408 1,408 1,400 1,404 +13 +0.93% 6,700
Nov 27, 2025 1,383 1,405 1,383 1,391 +8 +0.58% 23,000
Nov 26, 2025 1,378 1,389 1,372 1,383 +7 +0.51% 11,400
Nov 25, 2025 1,382 1,382 1,358 1,376 +10 +0.73% 12,800
Nov 21, 2025 1,330 1,366 1,330 1,366 +25 +1.86% 8,300
Nov 20, 2025 1,331 1,347 1,331 1,341 +9 +0.68% 8,500
Nov 19, 2025 1,361 1,367 1,332 1,332 -36 -2.63% 21,600
Nov 18, 2025 1,378 1,388 1,368 1,368 -10 -0.73% 9,700
Nov 17, 2025 1,369 1,389 1,369 1,378 +10 +0.73% 10,000
Nov 14, 2025 1,381 1,386 1,368 1,368 -12 -0.87% 9,500
Nov 13, 2025 1,370 1,380 1,370 1,380 +6 +0.44% 7,500
Nov 12, 2025 1,355 1,380 1,350 1,374 +21 +1.55% 9,200
Nov 11, 2025 1,374 1,374 1,350 1,353 -17 -1.24% 7,400
Nov 10, 2025 1,361 1,375 1,361 1,370 +9 +0.66% 5,000
Nov 7, 2025 1,360 1,361 1,351 1,361 +1 +0.07% 5,600
Nov 6, 2025 1,363 1,373 1,350 1,360 -2 -0.15% 11,100