kabutan

MORESCO Corporation(5018) Historical

5018
TSE Standard
MORESCO Corporation
1,930
JPY
+93
(+5.06%)
Jan 29, 3:30 pm JST
12.61
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,923
Jan 29, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
1,994 JPY
52 Week Low Apr 7, 2025
1,045 JPY
Yearly High Jan 22, 2026
1,994 JPY
Yearly Low Apr 7, 2025
1,045 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,936 2,023 1,818 1,930 -27 -1.38% 400,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,812 1,994 1,750 1,957 +156 +8.66% 484,700
Jan 16, 2026 1,544 1,805 1,525 1,801 +261 +16.95% 409,200
Jan 9, 2026 1,550 1,581 1,538 1,540 +8 +0.52% 105,900
Dec 30, 2025 1,494 1,544 1,488 1,532 +53 +3.58% 57,200
Dec 26, 2025 1,420 1,500 1,419 1,479 +62 +4.38% 113,600
Dec 19, 2025 1,396 1,417 1,391 1,417 +18 +1.29% 36,600
Dec 12, 2025 1,389 1,405 1,384 1,399 +10 +0.72% 26,500
Dec 5, 2025 1,412 1,412 1,374 1,389 -15 -1.07% 27,400
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