kabutan

MORIO DENKI CO.,LTD.(6647) Historical

6647
TSE Standard
MORIO DENKI CO.,LTD.
2,232
JPY
-18
(-0.80%)
Dec 5, 3:10 pm JST
14.43
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 28, 2025
2,448 JPY
52 Week Low Apr 7, 2025
1,503 JPY
Yearly High Oct 28, 2025
2,448 JPY
Yearly Low Apr 7, 2025
1,503 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,273 2,274 2,232 2,232 -18 -0.80% 900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,250 2,250 2,250 2,250 0 0.00% 200
Dec 3, 2025 2,217 2,250 2,212 2,250 -10 -0.44% 500
Dec 2, 2025 2,300 2,300 2,260 2,260 +10 +0.44% 700
Dec 1, 2025 2,204 2,315 2,204 2,250 +33 +1.49% 1,100
Nov 28, 2025 2,244 2,264 2,214 2,217 -27 -1.20% 900
Nov 27, 2025 2,245 2,245 2,244 2,244 +49 +2.23% 600
Nov 26, 2025 2,164 2,212 2,164 2,195 +37 +1.71% 3,300
Nov 25, 2025 2,154 2,158 2,154 2,158 +38 +1.79% 600
Nov 21, 2025 2,135 2,135 2,120 2,120 -20 -0.93% 400
Nov 20, 2025 2,141 2,141 2,140 2,140 0 0.00% 600
Nov 19, 2025 2,208 2,208 2,140 2,140 -18 -0.83% 1,300
Nov 18, 2025 2,177 2,180 2,152 2,158 -62 -2.79% 1,200
Nov 17, 2025 2,159 2,220 2,159 2,220 +64 +2.97% 700
Nov 14, 2025 2,163 2,165 2,156 2,156 -35 -1.60% 1,000
Nov 13, 2025 2,184 2,263 2,182 2,191 -35 -1.57% 1,600
Nov 12, 2025 2,216 2,276 2,176 2,226 -36 -1.59% 1,500
Nov 11, 2025 2,232 2,293 2,232 2,262 -70 -3.00% 600
Nov 10, 2025 2,277 2,332 2,277 2,332 +105 +4.71% 800
Nov 7, 2025 2,197 2,228 2,197 2,227 +30 +1.37% 2,700
Nov 6, 2025 2,297 2,306 2,197 2,197 +50 +2.33% 3,900