kabutan

MORESCO Corporation(5018) Historical

5018
TSE Standard
MORESCO Corporation
1,389
JPY
+1
(+0.07%)
Dec 5, 3:30 pm JST
8.98
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,387.9
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,412 1,412 1,374 1,389 -15 -1.07% 27,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,382 1,408 1,358 1,404 +38 +2.78% 53,900
Nov 21, 2025 1,369 1,389 1,330 1,366 -2 -0.15% 58,100
Nov 14, 2025 1,361 1,386 1,350 1,368 +7 +0.51% 38,600
Nov 7, 2025 1,362 1,382 1,350 1,361 -6 -0.44% 60,500
Oct 31, 2025 1,380 1,421 1,362 1,367 +5 +0.37% 103,200
Oct 24, 2025 1,353 1,370 1,320 1,362 +32 +2.41% 49,400
Oct 17, 2025 1,350 1,377 1,329 1,330 -44 -3.20% 86,400
Oct 10, 2025 1,398 1,419 1,355 1,374 +4 +0.29% 90,000
Oct 3, 2025 1,400 1,420 1,339 1,370 -20 -1.44% 84,800
Sep 26, 2025 1,346 1,392 1,346 1,390 +47 +3.50% 93,900
Sep 19, 2025 1,340 1,346 1,318 1,343 +8 +0.60% 47,600
Sep 12, 2025 1,318 1,338 1,318 1,335 +17 +1.29% 66,100
Sep 5, 2025 1,286 1,319 1,286 1,318 +30 +2.33% 55,300
Aug 29, 2025 1,340 1,350 1,288 1,288 -46 -3.45% 103,700
Aug 22, 2025 1,325 1,335 1,320 1,334 +23 +1.75% 50,800
Aug 15, 2025 1,318 1,320 1,295 1,311 -7 -0.53% 41,100
Aug 8, 2025 1,293 1,346 1,293 1,318 +20 +1.54% 94,000
Aug 1, 2025 1,290 1,300 1,276 1,298 +24 +1.88% 53,300
Jul 25, 2025 1,250 1,285 1,243 1,274 +25 +2.00% 88,600
Jul 18, 2025 1,248 1,252 1,235 1,249 +10 +0.81% 37,400