kabutan

MORITO CO.,LTD.(9837) Historical

9837
TSE Prime
MORITO CO.,LTD.
1,631
JPY
-6
(-0.37%)
Dec 5, 3:18 pm JST
10.54
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
1,630
Dec 5, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 25, 2025
1,700 JPY
52 Week Low Apr 7, 2025
1,230 JPY
Yearly High Nov 25, 2025
1,700 JPY
Yearly Low Apr 7, 2025
1,230 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,640 1,671 1,620 1,631 -7 -0.43% 517,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,699 1,700 1,622 1,638 -32 -1.92% 1,205,800
Nov 21, 2025 1,674 1,683 1,628 1,670 +7 +0.42% 613,600
Nov 14, 2025 1,654 1,678 1,630 1,663 +15 +0.91% 580,100
Nov 7, 2025 1,632 1,649 1,600 1,648 +23 +1.42% 344,600
Oct 31, 2025 1,649 1,659 1,601 1,625 -11 -0.67% 397,100
Oct 24, 2025 1,600 1,653 1,588 1,636 +42 +2.63% 443,000
Oct 17, 2025 1,542 1,598 1,532 1,594 +42 +2.71% 293,600
Oct 10, 2025 1,608 1,608 1,544 1,552 -17 -1.08% 381,900
Oct 3, 2025 1,610 1,623 1,542 1,569 -39 -2.43% 482,800
Sep 26, 2025 1,584 1,612 1,569 1,608 +28 +1.77% 351,500
Sep 19, 2025 1,549 1,589 1,548 1,580 +33 +2.13% 354,500
Sep 12, 2025 1,552 1,572 1,539 1,547 -12 -0.77% 272,200
Sep 5, 2025 1,540 1,559 1,518 1,559 +21 +1.37% 483,800
Aug 29, 2025 1,584 1,596 1,523 1,538 -33 -2.10% 568,200
Aug 22, 2025 1,551 1,576 1,550 1,571 +20 +1.29% 242,300
Aug 15, 2025 1,541 1,575 1,536 1,551 +10 +0.65% 244,100
Aug 8, 2025 1,522 1,544 1,518 1,541 +2 +0.13% 258,500
Aug 1, 2025 1,493 1,544 1,491 1,539 +57 +3.85% 418,200
Jul 25, 2025 1,456 1,500 1,450 1,482 +26 +1.79% 381,800
Jul 18, 2025 1,450 1,510 1,444 1,456 +72 +5.20% 791,600