New Zealand markets closed

Morozoff Limited (2217.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,140.00+40.00 (+0.98%)
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244,070.004,140.004,065.004,140.004,140.006,600
25 Apr 20244,110.004,145.004,085.004,100.004,100.009,700
24 Apr 20244,070.004,100.004,050.004,100.004,100.009,500
23 Apr 20244,015.004,045.004,015.004,025.004,025.001,700
22 Apr 20243,965.004,040.003,965.004,010.004,010.005,600
19 Apr 20243,965.003,980.003,890.003,930.003,930.0011,100
18 Apr 20243,940.003,995.003,940.003,960.003,960.004,200
17 Apr 20243,985.003,995.003,925.003,965.003,965.007,500
16 Apr 20244,025.004,050.003,970.003,980.003,980.0014,000
15 Apr 20244,085.004,085.004,020.004,025.004,025.0012,000
12 Apr 20244,070.004,095.004,070.004,095.004,095.005,600
11 Apr 20244,065.004,095.004,065.004,070.004,070.004,300
10 Apr 20244,130.004,160.004,085.004,085.004,085.0010,300
09 Apr 20244,110.004,125.004,100.004,125.004,125.003,400
08 Apr 20244,075.004,115.004,065.004,105.004,105.007,500
05 Apr 20244,090.004,110.004,055.004,060.004,060.005,400
04 Apr 20244,130.004,150.004,100.004,115.004,115.007,600
03 Apr 20244,055.004,115.004,055.004,095.004,095.006,500
02 Apr 20244,180.004,180.004,070.004,070.004,070.0012,600
01 Apr 20244,225.004,225.004,135.004,140.004,140.008,000
29 Mar 20244,235.004,240.004,170.004,240.004,240.006,200
28 Mar 20244,340.004,340.004,210.004,235.004,235.0013,800
27 Mar 20244,300.004,365.004,300.004,345.004,345.0016,000
26 Mar 20244,275.004,305.004,270.004,280.004,280.005,500
25 Mar 20244,265.004,330.004,265.004,305.004,305.0011,200
22 Mar 20244,265.004,270.004,245.004,265.004,265.006,900
21 Mar 20244,335.004,335.004,235.004,265.004,265.0011,500
19 Mar 20244,250.004,295.004,235.004,285.004,285.007,400
18 Mar 20244,280.004,390.004,225.004,240.004,240.0024,300
15 Mar 20244,245.004,270.004,185.004,235.004,235.0013,200
14 Mar 20244,175.004,250.004,170.004,250.004,250.007,700
13 Mar 20244,240.004,245.004,160.004,175.004,175.004,800
12 Mar 20244,175.004,225.004,150.004,215.004,215.004,700
11 Mar 20244,210.004,225.004,150.004,190.004,190.005,500
08 Mar 20244,170.004,245.004,150.004,220.004,220.0013,200
07 Mar 20244,260.004,265.004,160.004,210.004,210.009,100
06 Mar 20244,265.004,280.004,210.004,235.004,235.0011,400
05 Mar 20244,155.004,255.004,145.004,255.004,255.0016,500
04 Mar 20244,250.004,265.004,130.004,155.004,155.0012,800
01 Mar 20244,305.004,305.004,230.004,230.004,230.0013,600
29 Feb 20244,475.004,475.004,300.004,335.004,335.0015,000
28 Feb 20244,405.004,470.004,405.004,470.004,470.0012,900
27 Feb 20244,350.004,435.004,335.004,435.004,435.0013,500
26 Feb 20244,240.004,385.004,240.004,385.004,385.0013,500
22 Feb 20244,260.004,315.004,235.004,235.004,235.0013,300
21 Feb 20244,170.004,280.004,135.004,280.004,280.0023,200
20 Feb 20244,150.004,185.004,130.004,145.004,145.008,200
19 Feb 20244,065.004,150.004,045.004,150.004,150.0011,300
16 Feb 20244,055.004,075.004,035.004,060.004,060.0010,100
15 Feb 20244,070.004,085.004,020.004,040.004,040.009,800
14 Feb 20244,035.004,070.004,020.004,055.004,055.0014,500
13 Feb 20243,980.004,050.003,980.004,040.004,040.0011,000
09 Feb 20243,965.004,005.003,965.003,970.003,970.008,500
08 Feb 20243,990.004,000.003,925.003,980.003,980.0015,700
07 Feb 20243,995.004,050.003,995.004,010.004,010.0010,800
06 Feb 20244,010.004,060.004,010.004,010.004,010.0010,300
05 Feb 20244,025.004,100.004,025.004,050.004,050.0015,300
02 Feb 20244,120.004,120.004,055.004,090.004,090.0014,400
01 Feb 20244,035.004,140.004,010.004,140.004,140.0044,300
31 Jan 20244,160.004,190.003,965.004,035.004,035.0098,600
30 Jan 20243,760.003,825.003,760.003,810.003,810.0017,700
30 Jan 202485 Dividend
29 Jan 20243,815.003,845.003,795.003,825.003,740.0037,900
26 Jan 20243,835.003,865.003,800.003,815.003,730.2221,400
25 Jan 20243,860.003,885.003,845.003,865.003,779.1112,400
24 Jan 20243,870.003,870.003,830.003,850.003,764.4410,600
23 Jan 20243,870.003,890.003,860.003,860.003,774.227,200
22 Jan 20243,865.003,875.003,850.003,860.003,774.226,500
19 Jan 20243,865.003,875.003,840.003,860.003,774.228,700
18 Jan 20243,880.003,890.003,865.003,865.003,779.117,700
17 Jan 20243,880.003,900.003,855.003,855.003,769.336,900
16 Jan 20243,900.003,900.003,850.003,860.003,774.226,500
15 Jan 20243,850.003,885.003,850.003,885.003,798.67600
12 Jan 20243,880.003,900.003,845.003,850.003,764.4414,500
11 Jan 20243,870.003,880.003,840.003,850.003,764.4410,600
10 Jan 20243,835.003,870.003,820.003,860.003,774.2213,300
09 Jan 20243,850.003,855.003,825.003,835.003,749.7810,000
05 Jan 20243,830.003,865.003,830.003,850.003,764.444,900
04 Jan 20243,815.003,830.003,800.003,810.003,725.336,800
29 Dec 20233,810.003,820.003,790.003,800.003,715.566,200
28 Dec 20233,735.003,805.003,735.003,805.003,720.446,400
27 Dec 20233,745.003,785.003,745.003,785.003,700.895,900
26 Dec 20233,720.003,745.003,720.003,740.003,656.898,100
25 Dec 20233,765.003,775.003,730.003,735.003,652.004,300
22 Dec 20233,730.003,765.003,730.003,755.003,671.565,000
21 Dec 20233,740.003,740.003,710.003,730.003,647.118,200
20 Dec 20233,780.003,780.003,725.003,745.003,661.784,700
19 Dec 20233,685.003,765.003,685.003,765.003,681.334,600
18 Dec 20233,730.003,730.003,670.003,715.003,632.446,700
15 Dec 20233,770.003,775.003,730.003,730.003,647.116,400
14 Dec 20233,750.003,795.003,750.003,780.003,696.007,800
13 Dec 20233,800.003,800.003,740.003,775.003,691.118,500
12 Dec 20233,800.003,840.003,765.003,770.003,686.2217,000
11 Dec 20233,770.003,835.003,755.003,795.003,710.6715,000
08 Dec 20233,810.003,835.003,750.003,770.003,686.2217,200
07 Dec 20233,840.003,865.003,825.003,825.003,740.004,700
06 Dec 20233,820.003,865.003,805.003,845.003,759.567,500
05 Dec 20233,830.003,855.003,795.003,800.003,715.5610,200
04 Dec 20233,860.003,865.003,835.003,840.003,754.675,200
01 Dec 20233,890.003,890.003,850.003,860.003,774.225,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...