tiprankstipranks
Trending News
More News >
Mory Industries Inc. (JP:5464)
:5464
Japanese Market
Advertisement

Mory Industries Inc. (5464) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
907.00
925.00
907.00
921.00
921.00
+2.11%
40,000
1.22
Jul 31, 2025
897.00
904.00
896.00
902.00
902.00
+0.56%
27,500
0.84
Jul 30, 2025
889.00
903.00
885.00
897.00
897.00
+1.59%
25,300
0.77
Jul 29, 2025
888.00
890.00
881.00
883.00
883.00
-0.90%
18,700
0.57
Jul 28, 2025
896.00
899.00
890.00
891.00
891.00
-0.67%
17,400
0.53
Jul 25, 2025
905.00
909.00
896.00
897.00
897.00
-0.66%
29,500
0.89
Jul 24, 2025
896.00
908.00
896.00
903.00
903.00
+0.78%
42,700
1.31
Jul 23, 2025
888.00
898.00
885.00
896.00
896.00
+2.05%
44,000
1.36
Jul 22, 2025
864.00
885.00
858.00
878.00
878.00
+1.74%
34,800
1.09
Jul 18, 2025
882.00
882.00
862.00
863.00
863.00
-0.80%
13,900
0.43
Jul 17, 2025
869.00
874.00
861.00
870.00
870.00
-0.23%
25,100
0.78
Jul 16, 2025
885.00
885.00
867.00
872.00
872.00
-1.25%
64,000
2.03
Jul 15, 2025
879.00
886.00
876.00
883.00
883.00
+0.46%
40,000
1.28
Jul 14, 2025
870.00
884.00
870.00
879.00
879.00
+1.03%
34,800
1.11
Jul 11, 2025
860.00
877.00
860.00
870.00
870.00
+2.35%
56,200
1.82
Jul 10, 2025
856.00
858.00
850.00
850.00
850.00
-0.47%
47,900
1.55
Jul 09, 2025
851.00
867.00
851.00
854.00
854.00
+0.35%
28,800
0.93
Jul 08, 2025
853.00
854.00
847.00
851.00
851.00
+0.24%
28,200
0.90
Jul 07, 2025
859.00
865.00
849.00
849.00
849.00
-0.93%
23,400
0.73
Jul 04, 2025
868.00
868.00
853.00
857.00
857.00
-0.70%
19,100
0.59
Jul 03, 2025
843.00
868.00
843.00
863.00
863.00
+2.62%
34,300
1.07
Jul 02, 2025
841.00
848.00
840.00
841.00
841.00
-0.12%
22,000
0.68
Jul 01, 2025
858.00
858.00
842.00
842.00
842.00
-1.41%
39,200
1.20
Jun 30, 2025
865.00
866.00
853.00
854.00
854.00
-0.47%
24,400
0.74
Jun 27, 2025
854.00
862.00
852.00
858.00
858.00
+0.70%
35,700
1.06
Jun 26, 2025
846.00
852.00
840.00
852.00
852.00
+0.71%
32,599
0.97
Jun 25, 2025
848.00
852.00
830.00
846.00
846.00
-0.24%
63,800
1.93
Jun 24, 2025
861.00
861.00
843.00
848.00
848.00
+0.24%
20,100
0.60
Jun 23, 2025
854.00
855.00
842.00
846.00
846.00
-0.59%
33,300
1.00
Jun 20, 2025
860.00
860.00
851.00
851.00
851.00
-0.70%
39,100
1.18
Jun 19, 2025
862.00
862.00
851.00
857.00
857.00
-0.35%
26,700
0.80
Jun 18, 2025
854.00
860.00
852.00
860.00
860.00
+0.23%
21,800
0.65
Jun 17, 2025
864.00
864.00
854.00
858.00
858.00
-0.12%
23,900
0.68
Jun 16, 2025
866.00
866.00
851.00
859.00
859.00
+0.70%
29,800
0.85
Jun 13, 2025
857.00
857.00
843.00
853.00
853.00
-1.39%
68,200
1.99
Jun 12, 2025
873.00
888.00
861.00
865.00
865.00
-1.14%
31,200
0.91
Jun 11, 2025
870.00
875.00
865.00
875.00
875.00
+1.51%
29,500
0.86
Jun 10, 2025
877.00
877.00
861.00
862.00
862.00
-1.26%
37,700
1.09
Jun 09, 2025
887.00
887.00
866.00
873.00
873.00
-0.57%
30,200
0.87
Jun 06, 2025
879.00
881.00
871.00
878.00
878.00
+0.92%
18,300
0.52
Jun 05, 2025
873.00
880.00
867.00
870.00
870.00
-0.34%
28,800
0.83
Jun 04, 2025
878.00
879.00
870.00
873.00
873.00
+0.11%
27,400
0.77
Jun 03, 2025
880.00
881.00
865.00
872.00
872.00
-1.02%
42,300
1.20
Jun 02, 2025
899.00
905.00
881.00
881.00
881.00
-2.87%
36,800
1.05
May 30, 2025
897.00
907.00
887.00
907.00
907.00
+0.22%
27,600
0.79
May 29, 2025
904.00
905.00
894.00
905.00
905.00
+0.67%
36,700
1.05
May 28, 2025
917.00
917.00
894.00
899.00
899.00
-0.66%
25,700
0.74
May 27, 2025
918.00
918.00
903.00
905.00
905.00
-0.22%
25,500
0.73
May 26, 2025
902.00
915.00
902.00
907.00
907.00
+1.11%
12,600
0.36
May 23, 2025
887.00
906.00
887.00
897.00
897.00
+1.24%
19,300
0.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis