Stock listing
Tokyo:4524 Morishita Jintan Co., Ltd. (森下仁丹) 株価
Follow Morishita Jintan Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4524
¥2,187.00 JPY -3.00 (-0.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,187.00 – ¥2,200.00 JPYNov 4, 2026
- Volume
- 1,500 sharesNov 4, 2026
- Market cap
- ¥9.08B JPYAt the close on Nov 4, 2026 · price × 4.15M shares outstanding
- Traded on an average day
- ¥3.03M JPYMedian day 1,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4524 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,187.00 | -3.00 | -0.1% | ¥2,200.00 | ¥2,200.00 | ¥2,187.00 | 1,500 | |
| ¥2,190.00 | -5.00 | -0.2% | ¥2,200.00 | ¥2,200.00 | ¥2,190.00 | 1,200 | |
| ¥2,195.00 | -23.00 | -1.0% | ¥2,183.00 | ¥2,195.00 | ¥2,181.00 | 2,100 | |
| ¥2,218.00 | +33.00 | +1.5% | ¥2,183.00 | ¥2,218.00 | ¥2,183.00 | 700 | |
| ¥2,185.00 | +3.00 | +0.1% | ¥2,180.00 | ¥2,185.00 | ¥2,180.00 | 500 | |
| ¥2,182.00 | -2.00 | -0.1% | ¥2,192.00 | ¥2,199.00 | ¥2,182.00 | 1,400 | |
| ¥2,184.00 | -16.00 | -0.7% | ¥2,180.00 | ¥2,198.00 | ¥2,180.00 | 4,300 | |
| ¥2,200.00 | -9.00 | -0.4% | ¥2,209.00 | ¥2,215.00 | ¥2,193.00 | 4,100 | |
| ¥2,209.00 | -9.00 | -0.4% | ¥2,218.00 | ¥2,218.00 | ¥2,203.00 | 300 | |
| ¥2,218.00 | +16.00 | +0.7% | ¥2,202.00 | ¥2,220.00 | ¥2,202.00 | 900 | |
| ¥2,202.00 | -12.00 | -0.5% | ¥2,202.00 | ¥2,202.00 | ¥2,202.00 | 400 | |
| ¥2,214.00 | -5.00 | -0.2% | ¥2,210.00 | ¥2,214.00 | ¥2,205.00 | 600 | |
| ¥2,219.00 | +10.00 | +0.5% | ¥2,225.00 | ¥2,225.00 | ¥2,209.00 | 1,000 | |
| ¥2,209.00 | +8.00 | +0.4% | ¥2,200.00 | ¥2,229.00 | ¥2,191.00 | 2,400 | |
| ¥2,201.00 | -3.00 | -0.1% | ¥2,210.00 | ¥2,210.00 | ¥2,200.00 | 2,100 | |
| ¥2,204.00 | -6.00 | -0.3% | ¥2,201.00 | ¥2,211.00 | ¥2,200.00 | 2,300 | |
| ¥2,210.00 | -19.00 | -0.9% | ¥2,244.00 | ¥2,244.00 | ¥2,210.00 | 400 | |
| ¥2,229.00 | +8.00 | +0.4% | ¥2,221.00 | ¥2,229.00 | ¥2,220.00 | 1,300 | |
| ¥2,221.00 | -1.00 | 0.0% | ¥2,222.00 | ¥2,222.00 | ¥2,220.00 | 1,700 | |
| ¥2,222.00 | -1.00 | 0.0% | ¥2,218.00 | ¥2,239.00 | ¥2,218.00 | 800 | |
| ¥2,223.00 | -7.00 | -0.3% | ¥2,226.00 | ¥2,226.00 | ¥2,211.00 | 2,700 | |
| ¥2,230.00 | -6.00 | -0.3% | ¥2,236.00 | ¥2,237.00 | ¥2,230.00 | 1,400 | |
| ¥2,236.00 | 0.00 | 0.0% | ¥2,236.00 | ¥2,236.00 | ¥2,222.00 | 1,400 | |
| ¥2,236.00 | -7.00 | -0.3% | ¥2,238.00 | ¥2,245.00 | ¥2,236.00 | 900 | |
| ¥2,243.00 | -22.00 | -1.0% | ¥2,246.00 | ¥2,246.00 | ¥2,237.00 | 1,400 | |
| ¥2,265.00 | +11.00 | +0.5% | ¥2,255.00 | ¥2,265.00 | ¥2,250.00 | 3,700 | |
| ¥2,254.00 | +10.00 | +0.4% | ¥2,257.00 | ¥2,257.00 | ¥2,245.00 | 2,200 | |
| ¥2,244.00 | +2.00 | +0.1% | ¥2,243.00 | ¥2,249.00 | ¥2,243.00 | 1,800 | |
| ¥2,242.00 | -3.00 | -0.1% | ¥2,246.00 | ¥2,246.00 | ¥2,240.00 | 900 | |
| ¥2,245.00 | +4.00 | +0.2% | ¥2,245.00 | ¥2,246.00 | ¥2,245.00 | 700 | |
| ¥2,241.00 | -5.00 | -0.2% | ¥2,245.00 | ¥2,245.00 | ¥2,238.00 | 700 | |
| ¥2,246.00 | +8.00 | +0.4% | ¥2,238.00 | ¥2,246.00 | ¥2,236.00 | 1,200 | |
| ¥2,238.00 | -5.00 | -0.2% | ¥2,243.00 | ¥2,245.00 | ¥2,236.00 | 1,400 | |
| ¥2,243.00 | +6.00 | +0.3% | ¥2,237.00 | ¥2,244.00 | ¥2,237.00 | 800 | |
| ¥2,237.00 | -6.00 | -0.3% | ¥2,243.00 | ¥2,243.00 | ¥2,237.00 | 700 | |
| ¥2,243.00 | -1.00 | 0.0% | ¥2,244.00 | ¥2,244.00 | ¥2,243.00 | 200 | |
| ¥2,244.00 | -1.00 | 0.0% | ¥2,246.00 | ¥2,246.00 | ¥2,238.00 | 1,300 | |
| ¥2,245.00 | 0.00 | 0.0% | ¥2,245.00 | ¥2,245.00 | ¥2,245.00 | 400 | |
| ¥2,245.00 | +2.00 | +0.1% | ¥2,244.00 | ¥2,247.00 | ¥2,244.00 | 700 | |
| ¥2,243.00 | -1.00 | 0.0% | ¥2,240.00 | ¥2,243.00 | ¥2,238.00 | 1,200 | |
| ¥2,244.00 | 0.00 | 0.0% | ¥2,244.00 | ¥2,245.00 | ¥2,239.00 | 1,800 | |
| ¥2,244.00 | +3.00 | +0.1% | ¥2,240.00 | ¥2,245.00 | ¥2,240.00 | 700 | |
| ¥2,241.00 | +1.00 | 0.0% | ¥2,240.00 | ¥2,241.00 | ¥2,240.00 | 800 | |
| ¥2,240.00 | -4.00 | -0.2% | ¥2,245.00 | ¥2,245.00 | ¥2,240.00 | 400 | |
| ¥2,244.00 | +3.00 | +0.1% | ¥2,244.00 | ¥2,244.00 | ¥2,240.00 | 700 | |
| ¥2,241.00 | 0.00 | 0.0% | ¥2,245.00 | ¥2,245.00 | ¥2,241.00 | 1,100 | |
| ¥2,241.00 | +1.00 | 0.0% | ¥2,240.00 | ¥2,249.00 | ¥2,240.00 | 1,700 | |
| ¥2,240.00 | +2.00 | +0.1% | ¥2,246.00 | ¥2,247.00 | ¥2,240.00 | 1,500 | |
| ¥2,238.00 | 0.00 | 0.0% | ¥2,237.00 | ¥2,238.00 | ¥2,237.00 | 600 | |
| ¥2,238.00 | -7.00 | -0.3% | ¥2,240.00 | ¥2,240.00 | ¥2,237.00 | 1,100 | |
| ¥2,245.00 | -3.00 | -0.1% | ¥2,237.00 | ¥2,245.00 | ¥2,237.00 | 400 | |
| ¥2,248.00 | +10.00 | +0.4% | ¥2,245.00 | ¥2,248.00 | ¥2,245.00 | 900 | |
| ¥2,238.00 | -9.00 | -0.4% | ¥2,239.00 | ¥2,239.00 | ¥2,238.00 | 300 | |
| ¥2,247.00 | +9.00 | +0.4% | ¥2,236.00 | ¥2,247.00 | ¥2,236.00 | 1,400 | |
| ¥2,238.00 | -3.00 | -0.1% | ¥2,244.00 | ¥2,246.00 | ¥2,231.00 | 1,600 | |
| ¥2,241.00 | +2.00 | +0.1% | ¥2,239.00 | ¥2,245.00 | ¥2,239.00 | 600 | |
| ¥2,239.00 | -1.00 | 0.0% | ¥2,229.00 | ¥2,240.00 | ¥2,229.00 | 1,000 | |
| ¥2,240.00 | +44.00 | +2.0% | ¥2,230.00 | ¥2,248.00 | ¥2,230.00 | 6,400 | |
| ¥2,196.00 | -6.00 | -0.3% | ¥2,202.00 | ¥2,220.00 | ¥2,196.00 | 2,400 | |
| ¥2,202.00 | -17.00 | -0.8% | ¥2,219.00 | ¥2,219.00 | ¥2,202.00 | 1,100 | |
| ¥2,219.00 | -4.00 | -0.2% | ¥2,220.00 | ¥2,221.00 | ¥2,219.00 | 800 |
- Ticker
- Tokyo:4524
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 12, 2026
TABLE-Morishita Jintan - 9-MTH group results
Latest news
Morishita Jintan Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Feb 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Morishita Jintan Co., Ltd.