Mori-Gumi Co., Ltd. (JP:1853)
:1853
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
321.00
324.00
321.00
323.00
323.00
+0.62%
51,700
1.16
Apr 07, 2026
322.00
322.00
318.00
321.00
321.00
0.00%
35,400
0.80
Apr 06, 2026
324.00
325.00
321.00
321.00
321.00
-0.93%
33,100
0.75
Apr 03, 2026
324.00
324.00
323.00
324.00
324.00
0.00%
19,200
0.42
Apr 02, 2026
326.00
329.00
323.00
324.00
324.00
-0.31%
24,000
0.52
Apr 01, 2026
324.00
325.00
322.00
325.00
325.00
+0.93%
24,000
0.52
Mar 31, 2026
323.00
325.00
321.00
322.00
322.00
-0.31%
21,600
0.47
Mar 30, 2026
319.00
325.00
318.00
323.00
323.00
-0.92%
45,400
1.01
Mar 27, 2026
338.00
340.00
334.00
340.00
326.00
+1.19%
82,500
1.87
Mar 26, 2026
339.00
339.00
336.00
336.00
322.16
-1.47%
45,800
1.04
Mar 25, 2026
341.00
341.00
339.00
341.00
326.96
+1.19%
52,900
1.21
Mar 24, 2026
337.00
338.00
335.00
337.00
323.12
+0.60%
35,900
0.81
Mar 23, 2026
336.00
336.00
331.00
335.00
321.21
-0.59%
49,900
1.12
Mar 20, 2026
337.00
339.00
336.00
337.00
323.12
0.00%
0
0.00
Mar 19, 2026
339.00
339.00
336.00
337.00
323.12
-0.88%
28,600
0.63
Mar 18, 2026
338.00
340.00
337.00
340.00
326.00
+1.19%
38,800
0.86
Mar 17, 2026
337.00
338.00
336.00
336.00
322.16
0.00%
15,500
0.34
Mar 16, 2026
335.00
338.00
335.00
336.00
322.16
0.00%
20,100
0.44
Mar 13, 2026
333.00
337.00
333.00
336.00
322.16
0.00%
37,300
0.82
Mar 12, 2026
337.00
337.00
333.00
336.00
322.16
-0.59%
38,500
0.85
Mar 11, 2026
339.00
341.00
338.00
338.00
324.08
0.00%
27,200
0.60
Mar 10, 2026
336.00
340.00
335.00
338.00
324.08
+1.81%
43,400
0.97
Mar 09, 2026
334.00
335.00
328.00
332.00
318.33
-2.92%
109,500
2.49
Mar 06, 2026
342.00
343.00
341.00
342.00
327.92
-0.87%
27,300
0.62
Mar 05, 2026
341.00
345.00
339.00
345.00
330.79
+2.99%
55,100
1.27
Mar 04, 2026
339.00
339.00
331.00
335.00
321.21
-2.62%
100,000
2.38
Mar 03, 2026
346.00
350.00
340.00
344.00
329.84
-0.58%
134,600
3.34
Mar 02, 2026
352.00
352.00
344.00
346.00
331.75
-1.14%
141,300
3.65
Feb 27, 2026
348.00
351.00
347.00
350.00
335.59
+0.86%
48,200
1.24
Feb 26, 2026
347.00
350.00
347.00
347.00
332.71
-0.29%
24,400
0.62
Feb 25, 2026
350.00
350.00
347.00
348.00
333.67
0.00%
33,000
0.81
Feb 24, 2026
348.00
349.00
347.00
348.00
333.67
0.00%
102,200
2.58
Feb 23, 2026
348.00
350.00
347.00
348.00
333.67
0.00%
0
0.00
Feb 20, 2026
349.00
350.00
347.00
348.00
333.67
0.00%
18,500
0.45
Feb 19, 2026
349.00
349.00
347.00
348.00
333.67
0.00%
18,100
0.45
Feb 18, 2026
348.00
350.00
345.00
348.00
333.67
0.00%
39,700
0.98
Feb 17, 2026
346.00
351.00
343.00
348.00
333.67
+0.58%
48,000
1.17
Feb 16, 2026
347.00
347.00
342.00
346.00
331.75
+0.58%
104,300
2.61
Feb 13, 2026
346.00
347.00
341.00
344.00
329.84
-0.58%
96,200
2.45
Feb 12, 2026
346.00
349.00
345.00
346.00
331.75
0.00%
36,000
0.89
Feb 11, 2026
346.00
350.00
344.00
346.00
331.75
0.00%
0
0.00
Feb 10, 2026
347.00
350.00
344.00
346.00
331.75
0.00%
37,000
0.88
Feb 09, 2026
350.00
351.00
346.00
346.00
331.75
-0.57%
100,800
2.03
Feb 06, 2026
346.00
350.00
346.00
348.00
333.67
+0.58%
52,800
1.07
Feb 05, 2026
346.00
348.00
345.00
346.00
331.75
+0.29%
17,500
0.35
Feb 04, 2026
344.00
347.00
344.00
345.00
330.79
0.00%
24,300
0.49
Feb 03, 2026
343.00
345.00
341.00
345.00
330.79
+0.58%
25,500
0.51
Feb 02, 2026
342.00
345.00
342.00
343.00
328.88
+0.29%
20,600
0.41
Jan 30, 2026
340.00
342.00
338.00
342.00
327.92
+0.29%
31,000
0.61
Jan 29, 2026
343.00
343.00
339.00
341.00
326.96
-0.58%
33,100
0.66
Rows: