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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,204 2,315 2,204 2,232 +15 +0.68% 3,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,850 1,931 1,850 1,931 +56 +2.99% 700
Aug 29, 2025 1,936 1,936 1,871 1,875 -61 -3.15% 2,600
Aug 22, 2025 1,875 1,942 1,875 1,936 +58 +3.09% 2,500
Aug 15, 2025 1,914 1,954 1,862 1,878 -33 -1.73% 3,200
Aug 8, 2025 1,886 1,975 1,883 1,911 +41 +2.19% 10,600
Aug 1, 2025 1,862 1,872 1,832 1,870 -1 -0.05% 1,200
Jul 25, 2025 1,880 1,897 1,853 1,871 -3 -0.16% 3,700
Jul 18, 2025 1,873 1,998 1,788 1,874 +5 +0.27% 25,600