kabutan

MRSO.,Inc(5619) Historical

5619
TSE Growth
MRSO.,Inc
1,071
JPY
-4
(-0.37%)
Sep 19, 1:25 pm JST
7.27
USD
Sep 19, 12:25 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 9, 2025
1,280 JPY
52 Week Low May 21, 2025
863 JPY
Yearly High Jun 9, 2025
1,280 JPY
Yearly Low May 21, 2025
863 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,073 1,073 1,071 1,071 -4 -0.37% 200

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 1,095 1,095 1,075 1,075 -22 -2.01% 700
Sep 17, 2025 1,097 1,097 1,097 1,097 0 0.00% 700
Sep 16, 2025 1,075 1,097 1,075 1,097 +23 +2.14% 1,600
Sep 12, 2025 1,041 1,075 1,038 1,074 +27 +2.58% 1,700
Sep 11, 2025 1,055 1,077 1,039 1,047 -33 -3.06% 1,300
Sep 10, 2025 1,033 1,090 1,033 1,080 +28 +2.66% 6,200
Sep 9, 2025 1,030 1,063 1,030 1,052 +3 +0.29% 3,400
Sep 8, 2025 1,070 1,070 1,049 1,049 -16 -1.50% 500
Sep 5, 2025 1,066 1,080 1,060 1,065 -8 -0.75% 1,300
Sep 4, 2025 1,053 1,073 1,039 1,073 +14 +1.32% 900
Sep 3, 2025 1,085 1,085 1,040 1,059 -27 -2.49% 9,200
Sep 2, 2025 1,099 1,099 1,086 1,086 ー% 400
Sep 1, 2025 1,089 0
Aug 29, 2025 1,055 1,089 1,055 1,089 +12 +1.11% 1,600
Aug 28, 2025 1,094 1,113 1,077 1,077 -46 -4.10% 1,600
Aug 27, 2025 1,134 1,135 1,123 1,123 -11 -0.97% 1,900
Aug 26, 2025 1,087 1,134 1,085 1,134 +34 +3.09% 4,300
Aug 25, 2025 1,068 1,125 1,066 1,100 +15 +1.38% 6,700
Aug 22, 2025 1,100 1,125 1,085 1,085 -40 -3.56% 1,800
Aug 21, 2025 1,125 1,125 1,124 1,125 +4 +0.36% 2,000