1853 Mori-Gumi Co.,Ltd.森組TSE Standard / Construction
0 posts
Mori-Gumi Co.,Ltd. (1853) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Mori-Gumi Co.,Ltd. (1853) Stock Price History
Mori-Gumi Co.,Ltd. closed at ¥322 on Oct 28, 2026, −1.5% over 1 month, −3.0% over 1 year.
If you had invested ¥100,000 1 month ago, it would be worth ¥98,471 today (−1.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.9%, while this stock moved −1.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 28 (Wed) | ¥322 | −4 | −1.23% |
| Oct 26 (Mon) | ¥326 | +1 | +0.31% |
| Oct 23 (Fri) | ¥325 | +1 | +0.31% |
| Oct 22 (Thu) | ¥324 | +0 | +0.00% |
| Oct 21 (Wed) | ¥324 | +3 | +0.93% |
| Oct 20 (Tue) | ¥321 | +0 | +0.00% |
| Oct 19 (Mon) | ¥321 | +1 | +0.31% |
| Oct 16 (Fri) | ¥320 | +1 | +0.31% |
| Oct 15 (Thu) | ¥319 | −2 | −0.62% |
| Oct 14 (Wed) | ¥321 | +1 | +0.31% |
If you had invested ¥100,000 3 months ago, it would be worth ¥96,119 today (−3.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.5%, while this stock moved −3.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 28 (Wed) | ¥322 | −4 | −1.23% |
| Oct 26 (Mon) | ¥326 | +1 | +0.31% |
| Oct 23 (Fri) | ¥325 | +1 | +0.31% |
| Oct 22 (Thu) | ¥324 | +0 | +0.00% |
| Oct 21 (Wed) | ¥324 | +3 | +0.93% |
| Oct 20 (Tue) | ¥321 | +0 | +0.00% |
| Oct 19 (Mon) | ¥321 | +1 | +0.31% |
| Oct 16 (Fri) | ¥320 | +1 | +0.31% |
| Oct 15 (Thu) | ¥319 | −2 | −0.62% |
| Oct 14 (Wed) | ¥321 | +1 | +0.31% |
If you had invested ¥100,000 6 months ago, it would be worth ¥100,625 today (+0.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.7%, while this stock moved +0.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥322 | −1.2% |
| Sep 2026 | ¥326 | −0.6% |
| Aug 2026 | ¥328 | −1.2% |
| Jul 2026 | ¥332 | +2.2% |
| Jun 2026 | ¥325 | +2.8% |
| May 2026 | ¥316 | −0.3% |
| Apr 2026 | ¥317 | −1.6% |
If you had invested ¥100,000 1 year ago, it would be worth ¥96,988 today (−3.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +27.4%, while this stock moved −3.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥322 | −1.2% |
| Sep 2026 | ¥326 | −0.6% |
| Aug 2026 | ¥328 | −1.2% |
| Jul 2026 | ¥332 | +2.2% |
| Jun 2026 | ¥325 | +2.8% |
| May 2026 | ¥316 | −0.3% |
| Apr 2026 | ¥317 | −1.6% |
| Mar 2026 | ¥322 | −8.0% |
| Feb 2026 | ¥350 | +2.3% |
| Jan 2026 | ¥342 | +5.2% |
| Dec 2025 | ¥325 | +0.0% |
| Nov 2025 | ¥325 | −2.1% |
| Oct 2025 | ¥332 | ― |
If you had invested ¥100,000 3 years ago, it would be worth ¥98,471 today (−1.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +100.2%, while this stock moved −1.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥322 | −0.9% |
| 2025 | ¥325 | ― |
If you had invested ¥100,000 5 years ago, it would be worth ¥105,574 today (+5.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +116.0%, while this stock moved +5.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥322 | −0.9% |
| 2025 | ¥325 | ― |
If you had invested ¥100,000 in May 2000, it would be worth ¥222,069 today (+122.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +267.3%, while this stock moved +122.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥322 | −0.9% |
| 2025 | ¥325 | +6.6% |
| 2024 | ¥305 | −8.1% |
| 2023 | ¥332 | +14.5% |
| 2022 | ¥290 | −4.6% |
| 2021 | ¥304 | +6.7% |
| 2020 | ¥285 | −10.4% |
| 2019 | ¥318 | −17.2% |
| 2018 | ¥384 | −14.3% |
| 2017 | ¥448 | +157.5% |
| 2016 | ¥174 | −22.3% |
| 2015 | ¥224 | +65.9% |
| 2014 | ¥135 | +17.4% |
| 2013 | ¥115 | +79.7% |
| 2012 | ¥64.0 | +30.6% |
| 2011 | ¥49.0 | +16.7% |
| 2010 | ¥42.0 | −8.7% |
| 2009 | ¥46.0 | +58.6% |
| 2008 | ¥29.0 | −55.4% |
| 2007 | ¥65.0 | −17.7% |
| 2006 | ¥79.0 | −62.6% |
| 2005 | ¥211 | +115.3% |
| 2004 | ¥98.0 | +63.3% |
| 2003 | ¥60.0 | +57.9% |
| 2002 | ¥38.0 | −30.9% |
| 2001 | ¥55.0 | −35.3% |
| 2000 | ¥85.0 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 2000). Please check the latest prices before trading.
Mori-Gumi Co.,Ltd. (1853) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.
Write on the Mori-Gumi Co.,Ltd. board
More Japanese stocks in English
- Recycle Tech Japan CORPORATION185A
- TODA CORPORATION1860
- Kumagai Gumi Co.,Ltd.1861
- KITANO CONSTRUCTION CORP.1866
- UEKI CORPORATION1867
- Astroscale Holdings Inc.186A
- YAHAGI CONSTRUCTION CO.,LTD.1870
- PS Construction Co.,Ltd.1871
- NIHON HOUSE HOLDINGS CO.,LTD.1873
- DAITO TRUST CONSTRUCTION CO.,LTD.1878
- SHINNIHON CORPORATION1879
- TOA ROAD CORPORATION1882