kabutan

MORIO DENKI CO.,LTD.(6647) Historical

6647
TSE Standard
MORIO DENKI CO.,LTD.
2,399
JPY
+22
(+0.93%)
Jan 29, 3:12 pm JST
15.66
USD
Jan 29, 1:12 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
2,490 JPY
52 Week Low Apr 7, 2025
1,503 JPY
Yearly High Jan 23, 2026
2,490 JPY
Yearly Low Apr 7, 2025
1,503 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,425 2,430 2,260 2,399 -41 -1.68% 7,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,275 2,490 2,275 2,440 +199 +8.88% 6,500
Jan 16, 2026 2,225 2,300 2,225 2,241 -17 -0.75% 1,900
Jan 9, 2026 2,265 2,313 2,200 2,258 -42 -1.83% 4,500
Dec 30, 2025 2,297 2,319 2,297 2,300 +11 +0.48% 1,900
Dec 26, 2025 2,273 2,289 2,236 2,289 +50 +2.23% 8,300
Dec 19, 2025 2,249 2,264 2,218 2,239 -60 -2.61% 1,800
Dec 12, 2025 2,233 2,299 2,200 2,299 +67 +3.00% 4,900
Dec 5, 2025 2,204 2,315 2,204 2,232 +15 +0.68% 3,400
Nov 28, 2025 2,154 2,264 2,154 2,217 +97 +4.58% 5,400
Nov 21, 2025 2,159 2,220 2,120 2,120 -36 -1.67% 4,200
Nov 14, 2025 2,277 2,332 2,156 2,156 -71 -3.19% 5,500
Nov 7, 2025 2,398 2,438 2,103 2,227 -191 -7.90% 21,600
Oct 31, 2025 2,140 2,448 2,140 2,418 +285 +13.36% 23,900
Oct 24, 2025 2,025 2,133 2,011 2,133 +130 +6.49% 7,600
Oct 17, 2025 1,963 2,038 1,963 2,003 +23 +1.16% 4,400
Oct 10, 2025 2,048 2,079 1,980 1,980 -16 -0.80% 5,300
Oct 3, 2025 1,980 2,050 1,972 1,996 +22 +1.11% 8,600
Sep 26, 2025 1,946 1,977 1,933 1,974 +28 +1.44% 4,600
Sep 19, 2025 1,945 1,946 1,945 1,946 0 0.00% 300
Sep 12, 2025 1,922 1,946 1,882 1,946 +15 +0.78% 2,100