Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Moriya Transportation Engineering and Manufacturing Co.,Ltd. (6226.T)

Compare
2,812.00
+16.00
+(0.57%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20252,778.002,827.002,767.002,812.002,812.0070,800
Apr 17, 20252,740.002,804.002,713.002,796.002,796.0064,500
Apr 16, 20252,760.002,781.002,710.002,746.002,746.0054,900
Apr 15, 20252,662.002,779.002,640.002,760.002,760.0093,000
Apr 14, 20252,619.002,739.002,615.002,707.002,707.0081,900
Apr 11, 20252,669.002,678.002,542.002,669.002,669.00110,300
Apr 10, 20252,679.002,719.002,600.002,719.002,719.00145,700
Apr 9, 20252,538.002,666.002,501.002,629.002,629.00166,000
Apr 8, 20252,482.002,550.002,440.002,495.002,495.00153,300
Apr 7, 20252,313.002,444.002,276.002,333.002,333.00199,400
Apr 4, 20252,450.002,500.002,382.002,463.002,463.00250,800
Apr 3, 20252,500.002,561.002,459.002,550.002,550.00145,300
Apr 2, 20252,689.002,719.002,609.002,610.002,610.00110,000
Apr 1, 20252,714.002,730.002,680.002,683.002,683.00106,500
Mar 31, 20252,678.002,696.002,633.002,675.002,675.0071,600
Mar 28, 2025 23 Dividend
Mar 28, 20252,695.002,740.002,683.002,712.002,712.0089,800
Mar 27, 20252,693.002,754.002,686.002,718.002,695.0040,800
Mar 26, 20252,686.002,767.002,685.002,718.002,695.0063,600
Mar 25, 20252,680.002,727.002,642.002,674.002,651.3790,800
Mar 24, 20252,709.002,759.002,689.002,689.002,666.2548,800
Mar 21, 20252,776.002,798.002,698.002,712.002,689.05126,400
Mar 19, 20252,740.002,858.002,718.002,847.002,822.91142,800
Mar 18, 20252,792.002,818.002,690.002,691.002,668.23139,200
Mar 17, 20252,688.002,775.002,664.002,775.002,751.52100,300
Mar 14, 20252,622.002,701.002,597.002,660.002,637.4971,100
Mar 13, 20252,631.002,687.002,581.002,623.002,600.80117,200
Mar 12, 20252,582.002,734.002,570.002,643.002,620.63185,100
Mar 11, 20252,471.002,588.002,460.002,562.002,540.32103,300
Mar 10, 20252,462.002,568.002,444.002,539.002,517.51106,300
Mar 7, 20252,448.002,546.002,438.002,486.002,464.96113,100
Mar 6, 20252,440.002,476.002,393.002,449.002,428.2872,100
Mar 5, 20252,460.002,501.002,423.002,444.002,423.3283,200
Mar 4, 20252,356.002,479.002,310.002,461.002,440.17101,500
Mar 3, 20252,327.002,422.002,293.002,364.002,344.0084,200
Feb 28, 20252,261.002,405.002,260.002,364.002,344.00132,800
Feb 27, 20252,316.002,324.002,278.002,300.002,280.5454,000
Feb 26, 20252,274.002,332.002,233.002,312.002,292.4465,200
Feb 25, 20252,205.002,311.002,203.002,274.002,254.7688,300
Feb 21, 20252,374.002,385.002,278.002,284.002,264.67160,300
Feb 20, 20252,468.002,472.002,381.002,405.002,384.65154,500
Feb 19, 20252,553.002,555.002,485.002,515.002,493.72153,900
Feb 18, 20252,439.002,567.002,439.002,532.002,510.57132,700
Feb 17, 20252,478.002,502.002,402.002,430.002,409.44103,200
Feb 14, 20252,576.002,611.002,492.002,495.002,473.89142,100
Feb 13, 20252,490.002,595.002,322.002,570.002,548.25438,100
Feb 12, 20252,555.002,622.002,555.002,608.002,585.93177,200
Feb 10, 20252,498.002,555.002,462.002,555.002,533.3879,300
Feb 7, 20252,588.002,615.002,528.002,533.002,511.5784,700
Feb 6, 20252,571.002,581.002,521.002,555.002,533.3883,700
Feb 5, 20252,548.002,573.002,525.002,546.002,524.4657,300
Feb 4, 20252,669.002,704.002,566.002,566.002,544.2989,600
Feb 3, 20252,667.002,689.002,598.002,645.002,622.6286,100
Jan 31, 20252,691.002,743.002,691.002,717.002,694.0141,700
Jan 30, 20252,698.002,754.002,683.002,714.002,691.0344,700
Jan 29, 20252,657.002,720.002,631.002,698.002,675.1783,800
Jan 28, 20252,611.002,713.002,588.002,707.002,684.09109,100
Jan 27, 20252,590.002,616.002,520.002,586.002,564.1286,900
Jan 24, 20252,584.002,599.002,544.002,590.002,568.0853,400
Jan 23, 20252,573.002,611.002,543.002,582.002,560.1573,600
Jan 22, 20252,558.002,585.002,504.002,584.002,562.1381,100
Jan 21, 20252,484.002,548.002,470.002,528.002,506.6170,400
Jan 20, 20252,499.002,499.002,442.002,442.002,421.3460,600
Jan 17, 20252,469.002,515.002,435.002,493.002,471.90114,800
Jan 16, 20252,472.002,521.002,433.002,475.002,454.06138,300
Jan 15, 20252,461.002,471.002,393.002,396.002,375.7280,100
Jan 14, 20252,415.002,474.002,382.002,411.002,390.60116,100
Jan 10, 20252,414.002,464.002,404.002,449.002,428.2869,300
Jan 9, 20252,450.002,491.002,434.002,437.002,416.3880,400
Jan 8, 20252,502.002,508.002,441.002,491.002,469.92187,100
Jan 7, 20252,544.002,589.002,531.002,545.002,523.46128,700
Jan 6, 20252,735.002,735.002,552.002,554.002,532.39207,800
Dec 30, 20242,750.002,764.002,656.002,721.002,697.97104,000
Dec 27, 20242,765.002,805.002,728.002,775.002,751.5273,200
Dec 26, 20242,751.002,817.002,709.002,715.002,692.0388,100
Dec 25, 20242,671.002,695.002,626.002,685.002,662.2882,300
Dec 24, 20242,704.002,708.002,625.002,687.002,664.2689,500
Dec 23, 20242,732.002,790.002,700.002,718.002,695.00105,300
Dec 20, 20242,725.002,741.002,658.002,700.002,677.15120,200
Dec 19, 20242,722.002,783.002,688.002,763.002,739.62109,300
Dec 18, 20242,767.002,812.002,750.002,795.002,771.3562,900
Dec 17, 20242,846.002,861.002,746.002,760.002,736.64181,100
Dec 16, 20242,736.002,867.002,712.002,851.002,826.87165,700
Dec 13, 20242,799.002,808.002,733.002,743.002,719.79134,900
Dec 12, 20242,770.002,808.002,734.002,780.002,756.48113,000
Dec 11, 20242,727.002,757.002,675.002,757.002,733.6796,200
Dec 10, 20242,679.002,713.002,655.002,677.002,654.3596,400
Dec 9, 20242,726.002,820.002,704.002,729.002,705.91211,600
Dec 6, 20242,608.002,650.002,585.002,633.002,610.72111,500
Dec 5, 20242,680.002,700.002,638.002,643.002,620.6396,100
Dec 4, 20242,650.002,700.002,583.002,680.002,657.32153,400
Dec 3, 20242,556.002,666.002,516.002,657.002,634.52161,100
Dec 2, 20242,666.002,666.002,566.002,606.002,583.95194,800
Nov 29, 20242,618.002,722.002,610.002,706.002,683.10137,000
Nov 28, 20242,580.002,640.002,578.002,615.002,592.87101,400
Nov 27, 20242,623.002,658.002,553.002,565.002,543.29118,900
Nov 26, 20242,580.002,600.002,509.002,600.002,578.0080,300
Nov 25, 20242,589.002,649.002,585.002,600.002,578.00106,600
Nov 22, 20242,580.002,589.002,500.002,579.002,557.1899,200
Nov 21, 20242,550.002,565.002,500.002,551.002,529.4186,700
Nov 20, 20242,576.002,632.002,555.002,577.002,555.19149,700
Nov 19, 20242,471.002,579.002,470.002,563.002,541.31105,300
Nov 18, 20242,490.002,494.002,430.002,473.002,452.07155,600
Nov 15, 20242,488.002,592.002,445.002,573.002,551.23170,500
Nov 14, 20242,387.002,511.002,387.002,490.002,468.93164,900
Nov 13, 20242,416.002,494.002,384.002,423.002,402.50243,900
Nov 12, 20242,377.002,536.002,350.002,516.002,494.71511,500
Nov 11, 20242,275.002,353.002,271.002,327.002,307.31146,400
Nov 8, 20242,217.002,333.002,191.002,318.002,298.38265,500
Nov 7, 20242,191.002,281.002,111.002,267.002,247.82479,000
Nov 6, 20241,978.002,043.001,955.002,016.001,998.94119,500
Nov 5, 20241,940.001,985.001,919.001,953.001,936.4781,200
Nov 1, 20241,987.001,987.001,925.001,925.001,908.7195,300
Oct 31, 20241,910.001,936.001,882.001,918.001,901.7755,500
Oct 30, 20241,850.001,909.001,848.001,896.001,879.9651,500
Oct 29, 20241,891.001,905.001,860.001,872.001,856.1646,300
Oct 28, 20241,840.001,887.001,824.001,875.001,859.1359,900
Oct 25, 20241,850.001,876.001,813.001,824.001,808.5775,300
Oct 24, 20241,898.001,900.001,858.001,869.001,853.1851,500
Oct 23, 20241,829.001,921.001,820.001,907.001,890.8688,800
Oct 22, 20241,906.001,941.001,840.001,842.001,826.41136,000
Oct 21, 20241,921.001,942.001,888.001,928.001,911.6982,700
Oct 18, 20241,928.001,976.001,920.001,961.001,944.4140,700
Oct 17, 20241,973.001,973.001,931.001,933.001,916.6466,100
Oct 16, 20241,931.001,985.001,924.001,965.001,948.3767,200
Oct 15, 20241,976.002,019.001,950.001,960.001,943.41144,700
Oct 11, 20241,896.001,975.001,896.001,937.001,920.6146,100
Oct 10, 20241,914.001,931.001,865.001,910.001,893.8465,500
Oct 9, 20241,938.001,955.001,905.001,912.001,895.8260,700
Oct 8, 20241,880.001,935.001,864.001,925.001,908.7160,700
Oct 7, 20241,930.001,936.001,856.001,883.001,867.0750,500
Oct 4, 20241,855.001,904.001,848.001,894.001,877.9735,800
Oct 3, 20241,928.001,928.001,847.001,870.001,854.1885,900
Oct 2, 20241,963.001,990.001,873.001,888.001,872.0299,400
Oct 1, 20241,969.002,023.001,952.001,985.001,968.20108,800
Sep 30, 20241,860.001,950.001,841.001,930.001,913.6777,800
Sep 27, 2024 10 Dividend
Sep 27, 20241,883.001,908.001,846.001,896.001,879.9648,500
Sep 26, 20241,854.001,900.001,849.001,874.001,848.2362,100
Sep 25, 20241,885.001,888.001,831.001,851.001,825.5475,700
Sep 24, 20241,858.001,932.001,856.001,915.001,888.66102,600
Sep 20, 20241,897.001,917.001,831.001,838.001,812.7286,600
Sep 19, 20241,846.001,880.001,844.001,867.001,841.3281,100
Sep 18, 20241,766.001,794.001,745.001,784.001,759.4660,900
Sep 17, 20241,743.001,748.001,703.001,748.001,723.9639,100
Sep 13, 20241,732.001,779.001,711.001,718.001,694.3760,100
Sep 12, 20241,734.001,754.001,713.001,724.001,700.29134,100
Sep 11, 20241,728.001,734.001,645.001,679.001,655.9194,800
Sep 10, 20241,735.001,772.001,721.001,721.001,697.3391,400
Sep 9, 20241,701.001,740.001,670.001,702.001,678.5981,200
Sep 6, 20241,804.001,814.001,751.001,773.001,748.6295,800
Sep 5, 20241,705.001,827.001,703.001,764.001,739.74110,600
Sep 4, 20241,680.001,746.001,680.001,712.001,688.4599,200
Sep 3, 20241,745.001,760.001,716.001,731.001,707.1946,500
Sep 2, 20241,766.001,779.001,729.001,740.001,716.0762,200
Aug 30, 20241,748.001,804.001,748.001,786.001,761.44153,200
Aug 29, 20241,726.001,739.001,680.001,710.001,686.4865,100
Aug 28, 20241,754.001,765.001,664.001,736.001,712.12135,400
Aug 27, 20241,736.001,766.001,708.001,766.001,741.71105,400
Aug 26, 20241,660.001,750.001,655.001,743.001,719.03100,900
Aug 23, 20241,717.001,719.001,650.001,651.001,628.29107,300
Aug 22, 20241,623.001,691.001,620.001,691.001,667.74104,100
Aug 21, 20241,648.001,666.001,608.001,620.001,597.7278,500
Aug 20, 20241,687.001,699.001,609.001,688.001,664.78146,000
Aug 19, 20241,609.001,719.001,606.001,685.001,661.83153,700
Aug 16, 20241,520.001,610.001,498.001,596.001,574.05121,900
Aug 15, 20241,510.001,528.001,490.001,505.001,484.3036,900
Aug 14, 20241,494.001,540.001,472.001,507.001,486.2764,300
Aug 13, 20241,495.001,496.001,449.001,488.001,467.5485,700
Aug 9, 20241,548.001,549.001,461.001,508.001,487.26214,400
Aug 8, 20241,297.001,380.001,267.001,328.001,309.74114,400
Aug 7, 20241,272.001,365.001,244.001,305.001,287.05151,700
Aug 6, 20241,256.001,318.001,201.001,282.001,264.37190,900
Aug 5, 20241,272.001,272.001,065.001,106.001,090.79230,500
Aug 2, 20241,323.001,348.001,283.001,302.001,284.09139,800
Aug 1, 20241,482.001,482.001,382.001,398.001,378.77103,900
Jul 31, 20241,458.001,488.001,440.001,488.001,467.5428,400
Jul 30, 20241,458.001,472.001,441.001,458.001,437.9523,400
Jul 29, 20241,489.001,496.001,435.001,477.001,456.6967,300
Jul 26, 20241,425.001,455.001,407.001,434.001,414.2843,200
Jul 25, 20241,468.001,477.001,412.001,425.001,405.40106,600
Jul 24, 20241,507.001,514.001,468.001,484.001,463.5942,400
Jul 23, 20241,487.001,511.001,483.001,497.001,476.4140,000
Jul 22, 20241,500.001,518.001,465.001,469.001,448.8043,500
Jul 19, 20241,513.001,526.001,499.001,500.001,479.3745,400
Jul 18, 20241,579.001,579.001,520.001,520.001,499.1042,300
Jul 17, 20241,573.001,616.001,562.001,579.001,557.2851,500
Jul 16, 20241,594.001,607.001,576.001,579.001,557.2847,500
Jul 12, 20241,520.001,586.001,519.001,574.001,552.3566,500
Jul 11, 20241,530.001,548.001,498.001,542.001,520.7981,500
Jul 10, 20241,600.001,600.001,514.001,523.001,502.0587,900
Jul 9, 20241,538.001,600.001,532.001,600.001,577.9973,000
Jul 8, 20241,518.001,533.001,498.001,524.001,503.0439,300
Jul 5, 20241,562.001,592.001,513.001,525.001,504.0388,900
Jul 4, 20241,541.001,602.001,541.001,561.001,539.5399,700
Jul 3, 20241,518.001,542.001,502.001,526.001,505.0155,800
Jul 2, 20241,508.001,512.001,457.001,506.001,485.2964,800
Jul 1, 20241,500.001,517.001,484.001,500.001,479.3750,900
Jun 28, 20241,525.001,525.001,504.001,507.001,486.2722,900
Jun 27, 20241,501.001,526.001,501.001,510.001,489.2318,400
Jun 26, 20241,518.001,532.001,509.001,510.001,489.2339,700
Jun 25, 20241,532.001,541.001,498.001,515.001,494.1638,200
Jun 24, 20241,490.001,570.001,490.001,530.001,508.9678,300
Jun 21, 20241,485.001,504.001,471.001,504.001,483.3227,700
Jun 20, 20241,491.001,506.001,468.001,485.001,464.5836,100
Jun 19, 20241,506.001,520.001,493.001,497.001,476.4162,100
Jun 18, 20241,507.001,543.001,488.001,506.001,485.2988,200
Jun 17, 20241,545.001,545.001,483.001,489.001,468.52176,100
Jun 14, 20241,456.001,545.001,456.001,545.001,523.75106,000
Jun 13, 20241,476.001,518.001,462.001,468.001,447.81142,000
Jun 12, 20241,420.001,468.001,408.001,465.001,444.85129,500
Jun 11, 20241,435.001,470.001,416.001,418.001,398.5069,400
Jun 10, 20241,397.001,435.001,395.001,425.001,405.4037,700
Jun 7, 20241,398.001,422.001,385.001,416.001,396.5350,400
Jun 6, 20241,430.001,464.001,395.001,408.001,388.6489,200
Jun 5, 20241,404.001,425.001,390.001,403.001,383.7044,000
Jun 4, 20241,405.001,443.001,405.001,420.001,400.4772,400
Jun 3, 20241,438.001,458.001,407.001,420.001,400.4783,800
May 31, 20241,371.001,434.001,369.001,434.001,414.2899,200
May 30, 20241,318.001,369.001,312.001,369.001,350.1743,900
May 29, 20241,374.001,388.001,342.001,342.001,323.5454,900
May 28, 20241,347.001,388.001,340.001,367.001,348.2061,800
May 27, 20241,277.001,356.001,277.001,356.001,337.3592,500
May 24, 20241,279.001,303.001,268.001,280.001,262.4060,200
May 23, 20241,305.001,319.001,268.001,285.001,267.3361,200
May 22, 20241,287.001,315.001,265.001,297.001,279.1671,000
May 21, 20241,325.001,325.001,290.001,292.001,274.2333,600
May 20, 20241,307.001,339.001,300.001,330.001,311.7156,400
May 17, 20241,298.001,317.001,271.001,314.001,295.9372,800
May 16, 20241,362.001,362.001,299.001,309.001,291.00138,100
May 15, 20241,350.001,414.001,322.001,350.001,331.43197,400
May 14, 20241,267.001,340.001,254.001,337.001,318.61245,800
May 13, 20241,225.001,291.001,203.001,265.001,247.60327,900
May 10, 20241,129.001,143.001,114.001,127.001,111.5090,700
May 9, 20241,126.001,129.001,112.001,117.001,101.6426,000
May 8, 20241,147.001,155.001,123.001,125.001,109.5345,000
May 7, 20241,105.001,146.001,105.001,143.001,127.2880,800
May 2, 20241,105.001,110.001,082.001,085.001,070.0842,300
May 1, 20241,106.001,122.001,095.001,111.001,095.7258,000
Apr 30, 20241,114.001,122.001,100.001,119.001,103.6135,400
Apr 26, 20241,086.001,119.001,086.001,119.001,103.6132,900
Apr 25, 20241,111.001,120.001,100.001,101.001,085.8634,100
Apr 24, 20241,105.001,123.001,096.001,118.001,102.6250,500
Apr 23, 20241,115.001,120.001,097.001,100.001,084.8733,300
Apr 22, 20241,078.001,101.001,069.001,094.001,078.9555,100
Apr 19, 20241,100.001,123.001,057.001,066.001,051.34109,400
Apr 18, 20241,087.001,100.001,073.001,093.001,077.9773,000