Mothers General TR

MTHRDV
🏛️ japan →
835.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 709.10 709.10 709.10 709.10 0.0M
2024-12-27 709.81 709.81 709.81 709.81 0.0M
2024-12-26 695.14 695.14 695.14 695.14 0.0M
2024-12-25 694.37 694.37 694.37 694.37 0.0M
2024-12-24 692.89 692.89 692.89 692.89 0.0M
2024-12-23 692.93 692.93 692.93 692.93 0.0M
2024-12-20 687.14 687.14 687.14 687.14 0.0M
2024-12-19 693.70 693.70 693.70 693.70 0.0M
2024-12-18 699.19 699.19 699.19 699.19 0.0M
2024-12-17 698.75 698.75 698.75 698.75 0.0M
2024-12-16 701.85 701.85 701.85 701.85 0.0M
2024-12-13 709.04 709.04 709.04 709.04 0.0M
2024-12-12 705.56 705.56 705.56 705.56 0.0M
2024-12-11 702.19 702.19 702.19 702.19 0.0M
2024-12-10 704.27 704.27 704.27 704.27 0.0M
2024-12-09 706.85 706.85 706.85 706.85 0.0M
2024-12-06 697.20 697.20 697.20 697.20 0.0M
2024-12-05 702.35 702.35 702.35 702.35 0.0M
2024-12-04 701.64 701.64 701.64 701.64 0.0M
2024-12-03 711.18 711.18 711.18 711.18 0.0M
2024-12-02 705.65 705.65 705.65 705.65 0.0M
2024-11-29 708.12 708.12 708.12 708.12 0.0M
2024-11-28 697.55 697.55 697.55 697.55 0.0M
2024-11-27 697.07 697.07 697.07 697.07 0.0M
2024-11-26 698.72 698.72 698.72 698.72 0.0M
2024-11-25 701.69 701.69 701.69 701.69 0.0M
2024-11-22 697.99 697.99 697.99 697.99 0.0M
2024-11-21 698.90 698.90 698.90 698.90 0.0M
2024-11-20 693.98 693.98 693.98 693.98 0.0M
2024-11-19 694.03 694.03 694.03 694.03 0.0M
2024-11-18 680.89 680.89 680.89 680.89 0.0M
2024-11-15 688.24 688.24 688.24 688.24 0.0M
2024-11-14 687.46 687.46 687.46 687.46 0.0M
2024-11-13 691.43 691.43 691.43 691.43 0.0M
2024-11-12 694.35 694.35 694.35 694.35 0.0M
2024-11-11 694.22 694.22 694.22 694.22 0.0M
2024-11-08 689.27 689.27 689.27 689.27 0.0M
2024-11-07 684.72 684.72 684.72 684.72 0.0M
2024-11-06 683.31 683.31 683.31 683.31 0.0M
2024-11-05 679.65 679.65 679.65 679.65 0.0M
2024-11-01 681.67 681.67 681.67 681.67 0.0M
2024-10-31 693.01 693.01 693.01 693.01 0.0M
2024-10-30 688.02 688.02 688.02 688.02 0.0M
2024-10-29 684.35 684.35 684.35 684.35 0.0M
2024-10-28 670.42 670.42 670.42 670.42 0.0M
2024-10-25 647.80 647.80 647.80 647.80 0.0M
2024-10-24 658.85 658.85 658.85 658.85 0.0M
2024-10-23 664.06 664.06 664.06 664.06 0.0M
2024-10-22 675.95 675.95 675.95 675.95 0.0M
2024-10-21 694.64 694.64 694.64 694.64 0.0M
2024-10-18 685.25 685.25 685.25 685.25 0.0M
2024-10-17 690.01 690.01 690.01 690.01 0.0M
2024-10-16 695.48 695.48 695.48 695.48 0.0M
2024-10-15 704.30 704.30 704.30 704.30 0.0M
2024-10-11 701.54 701.54 701.54 701.54 0.0M
2024-10-10 703.47 703.47 703.47 703.47 0.0M
2024-10-09 711.50 711.50 711.50 711.50 0.0M
2024-10-08 704.54 704.54 704.54 704.54 0.0M
2024-10-07 714.54 714.54 714.54 714.54 0.0M
2024-10-04 711.45 711.45 711.45 711.45 0.0M
2024-10-03 714.89 714.89 714.89 714.89 0.0M
2024-10-02 708.57 708.57 708.57 708.57 0.0M
2024-10-01 731.89 731.89 731.89 731.89 0.0M
2024-09-30 717.42 717.42 717.42 717.42 0.0M
2024-09-27 742.84 742.84 742.84 742.84 0.0M
2024-09-26 726.67 726.67 726.67 726.67 0.0M
2024-09-25 720.09 720.09 720.09 720.09 0.0M
2024-09-24 726.14 726.14 726.14 726.14 0.0M
2024-09-20 731.54 731.54 731.54 731.54 0.0M
2024-09-19 727.13 727.13 727.13 727.13 0.0M
2024-09-18 703.11 703.11 703.11 703.11 0.0M
2024-09-17 701.68 701.68 701.68 701.68 0.0M
2024-09-13 707.82 707.82 707.82 707.82 0.0M
2024-09-12 717.47 717.47 717.47 717.47 0.0M
2024-09-11 694.26 694.26 694.26 694.26 0.0M
2024-09-10 714.78 714.78 714.78 714.78 0.0M
2024-09-09 708.61 708.61 708.61 708.61 0.0M
2024-09-06 707.16 707.16 707.16 707.16 0.0M
2024-09-05 721.10 721.10 721.10 721.10 0.0M
2024-09-04 715.83 715.83 715.83 715.83 0.0M
2024-09-03 747.45 747.45 747.45 747.45 0.0M
2024-09-02 733.27 733.27 733.27 733.27 0.0M
2024-08-30 734.76 734.76 734.76 734.76 0.0M
2024-08-29 726.48 726.48 726.48 726.48 0.0M
2024-08-28 729.78 729.78 729.78 729.78 0.0M
2024-08-27 746.98 746.98 746.98 746.98 0.0M
2024-08-26 737.63 737.63 737.63 737.63 0.0M
2024-08-23 703.30 703.30 703.30 703.30 0.0M
2024-08-22 701.83 701.83 701.83 701.83 0.0M
2024-08-21 692.56 692.56 692.56 692.56 0.0M
2024-08-20 696.99 696.99 696.99 696.99 0.0M
2024-08-19 672.01 672.01 672.01 672.01 0.0M
2024-08-16 668.81 668.81 668.81 668.81 0.0M
2024-08-15 650.83 650.83 650.83 650.83 0.0M
2024-08-14 651.01 651.01 651.01 651.01 0.0M
2024-08-13 638.95 638.95 638.95 638.95 0.0M
2024-08-09 616.84 616.84 616.84 616.84 0.0M
2024-08-08 612.39 612.39 612.39 612.39 0.0M
2024-08-07 605.41 605.41 605.41 605.41 0.0M
2024-08-06 586.10 586.10 586.10 586.10 0.0M
2024-08-05 532.55 532.55 532.55 532.55 0.0M
2024-08-02 632.77 632.77 632.77 632.77 0.0M
2024-08-01 684.33 684.33 684.33 684.33 0.0M
2024-07-31 711.73 711.73 711.73 711.73 0.0M
2024-07-30 709.71 709.71 709.71 709.71 0.0M
2024-07-29 719.18 719.18 719.18 719.18 0.0M
2024-07-26 705.89 705.89 705.89 705.89 0.0M
2024-07-25 703.31 703.31 703.31 703.31 0.0M
2024-07-24 711.71 711.71 711.71 711.71 0.0M
2024-07-23 725.65 725.65 725.65 725.65 0.0M
2024-07-22 721.64 721.64 721.64 721.64 0.0M
2024-07-19 741.92 741.92 741.92 741.92 0.0M
2024-07-18 757.78 757.78 757.78 757.78 0.0M
2024-07-17 763.20 763.20 763.20 763.20 0.0M
2024-07-16 748.08 748.08 748.08 748.08 0.0M
2024-07-12 743.46 743.46 743.46 743.46 0.0M
2024-07-11 720.11 720.11 720.11 720.11 0.0M
2024-07-10 718.63 718.63 718.63 718.63 0.0M
2024-07-09 722.38 722.38 722.38 722.38 0.0M
2024-07-08 723.48 723.48 723.48 723.48 0.0M
2024-07-05 721.86 721.86 721.86 721.86 0.0M
2024-07-04 717.98 717.98 717.98 717.98 0.0M
2024-07-03 717.00 717.00 717.00 717.00 0.0M
2024-07-02 709.32 709.32 709.32 709.32 0.0M
2024-07-01 712.80 712.80 712.80 712.80 0.0M
2024-06-28 726.02 726.02 726.02 726.02 0.0M
2024-06-27 733.78 733.78 733.78 733.78 0.0M
2024-06-26 718.88 718.88 718.88 718.88 0.0M
2024-06-25 710.35 710.35 710.35 710.35 0.0M
2024-06-24 700.98 700.98 700.98 700.98 0.0M
2024-06-21 700.12 700.12 700.12 700.12 0.0M
2024-06-20 700.30 700.30 700.30 700.30 0.0M
2024-06-19 689.91 689.91 689.91 689.91 0.0M
2024-06-18 694.54 694.54 694.54 694.54 0.0M
2024-06-17 700.38 700.38 700.38 700.38 0.0M
2024-06-14 700.93 700.93 700.93 700.93 0.0M
2024-06-13 696.53 696.53 696.53 696.53 0.0M
2024-06-12 696.47 696.47 696.47 696.47 0.0M
2024-06-11 692.99 692.99 692.99 692.99 0.0M
2024-06-10 686.73 686.73 686.73 686.73 0.0M
2024-06-07 682.18 682.18 682.18 682.18 0.0M
2024-06-06 672.18 672.18 672.18 672.18 0.0M
2024-06-05 683.86 683.86 683.86 683.86 0.0M
2024-06-04 692.77 692.77 692.77 692.77 0.0M
2024-06-03 676.71 676.71 676.71 676.71 0.0M
2024-05-31 678.72 678.72 678.72 678.72 0.0M
2024-05-30 660.81 660.81 660.81 660.81 0.0M
2024-05-29 661.96 661.96 661.96 661.96 0.0M
2024-05-28 679.20 679.20 679.20 679.20 0.0M
2024-05-27 673.14 673.14 673.14 673.14 0.0M
2024-05-24 667.21 667.21 667.21 667.21 0.0M
2024-05-23 675.26 675.26 675.26 675.26 0.0M
2024-05-22 685.34 685.34 685.34 685.34 0.0M
2024-05-21 694.94 694.94 694.94 694.94 0.0M
2024-05-20 704.86 704.86 704.86 704.86 0.0M
2024-05-17 694.46 694.46 694.46 694.46 0.0M
2024-05-16 696.78 696.78 696.78 696.78 0.0M
2024-05-15 706.03 706.03 706.03 706.03 0.0M
2024-05-14 723.30 723.30 723.30 723.30 0.0M
2024-05-13 713.80 713.80 713.80 713.80 0.0M
2024-05-10 713.39 713.39 713.39 713.39 0.0M
2024-05-09 716.40 716.40 716.40 716.40 0.0M
2024-05-08 718.50 718.50 718.50 718.50 0.0M
2024-05-07 720.06 720.06 720.06 720.06 0.0M
2024-05-02 705.42 705.42 705.42 705.42 0.0M
2024-05-01 709.03 709.03 709.03 709.03 0.0M
2024-04-30 710.29 710.29 710.29 710.29 0.0M
2024-04-26 707.22 707.22 707.22 707.22 0.0M
2024-04-25 702.18 702.18 702.18 702.18 0.0M
2024-04-24 719.16 719.16 719.16 719.16 0.0M
2024-04-23 713.72 713.72 713.72 713.72 0.0M
2024-04-22 714.38 714.38 714.38 714.38 0.0M
2024-04-19 700.66 700.66 700.66 700.66 0.0M
2024-04-18 723.84 723.84 723.84 723.84 0.0M
2024-04-17 713.15 713.15 713.15 713.15 0.0M
2024-04-16 725.74 725.74 725.74 725.74 0.0M
2024-04-15 746.74 746.74 746.74 746.74 0.0M
2024-04-12 754.01 754.01 754.01 754.01 0.0M
2024-04-11 759.20 759.20 759.20 759.20 0.0M
2024-04-10 770.46 770.46 770.46 770.46 0.0M
2024-04-09 769.57 769.57 769.57 769.57 0.0M
2024-04-08 764.85 764.85 764.85 764.85 0.0M
2024-04-05 758.03 758.03 758.03 758.03 0.0M
2024-04-04 763.71 763.71 763.71 763.71 0.0M
2024-04-03 768.14 768.14 768.14 768.14 0.0M
2024-04-02 783.03 783.03 783.03 783.03 0.0M
2024-04-01 805.83 805.83 805.83 805.83 0.0M
2024-03-29 818.82 818.82 818.82 818.82 0.0M
2024-03-28 806.03 806.03 806.03 806.03 0.0M
2024-03-27 810.01 810.01 810.01 810.01 0.0M
2024-03-26 815.26 815.26 815.26 815.26 0.0M
2024-03-25 822.08 822.08 822.08 822.08 0.0M
2024-03-22 827.53 827.53 827.53 827.53 0.0M
2024-03-21 828.16 828.16 828.16 828.16 0.0M
2024-03-19 817.50 817.50 817.50 817.50 0.0M
2024-03-18 811.35 811.35 811.35 811.35 0.0M
2024-03-15 790.56 790.56 790.56 790.56 0.0M
2024-03-14 808.88 808.88 808.88 808.88 0.0M
2024-03-13 809.88 809.88 809.88 809.88 0.0M
2024-03-12 823.53 823.53 823.53 823.53 0.0M
2024-03-11 807.88 807.88 807.88 807.88 0.0M
2024-03-08 827.24 827.24 827.24 827.24 0.0M
2024-03-07 839.10 839.10 839.10 839.10 0.0M
2024-03-06 850.04 850.04 850.04 850.04 0.0M
2024-03-05 840.92 840.92 840.92 840.92 0.0M
2024-03-04 840.09 840.09 840.09 840.09 0.0M
2024-03-01 836.71 836.71 836.71 836.71 0.0M
2024-02-29 846.34 846.34 846.34 846.34 0.0M
2024-02-28 854.36 854.36 854.36 854.36 0.0M
2024-02-27 849.63 849.63 849.63 849.63 0.0M
2024-02-26 836.85 836.85 836.85 836.85 0.0M
2024-02-22 813.09 813.09 813.09 813.09 0.0M
2024-02-21 816.63 816.63 816.63 816.63 0.0M
2024-02-20 838.41 838.41 838.41 838.41 0.0M
2024-02-19 838.70 838.70 838.70 838.70 0.0M
2024-02-16 825.29 825.29 825.29 825.29 0.0M
2024-02-15 795.11 795.11 795.11 795.11 0.0M
2024-02-14 792.20 792.20 792.20 792.20 0.0M
2024-02-13 789.38 789.38 789.38 789.38 0.0M
2024-02-09 777.38 777.38 777.38 777.38 0.0M
2024-02-08 776.77 776.77 776.77 776.77 0.0M
2024-02-07 777.62 777.62 777.62 777.62 0.0M
2024-02-06 784.92 784.92 784.92 784.92 0.0M
2024-02-05 783.67 783.67 783.67 783.67 0.0M
2024-02-02 774.47 774.47 774.47 774.47 0.0M
2024-02-01 769.58 769.58 769.58 769.58 0.0M
2024-01-31 780.14 780.14 780.14 780.14 0.0M
2024-01-30 783.08 783.08 783.08 783.08 0.0M
2024-01-29 778.49 778.49 778.49 778.49 0.0M
2024-01-26 782.38 782.38 782.38 782.38 0.0M
2024-01-25 787.56 787.56 787.56 787.56 0.0M
2024-01-24 777.72 777.72 777.72 777.72 0.0M
2024-01-23 774.89 774.89 774.89 774.89 0.0M
2024-01-22 777.05 777.05 777.05 777.05 0.0M
2024-01-19 758.37 758.37 758.37 758.37 0.0M
2024-01-18 751.47 751.47 751.47 751.47 0.0M
2024-01-17 754.95 754.95 754.95 754.95 0.0M
2024-01-16 774.54 774.54 774.54 774.54 0.0M
2024-01-15 778.01 778.01 778.01 778.01 0.0M
2024-01-12 776.51 776.51 776.51 776.51 0.0M
2024-01-11 773.69 773.69 773.69 773.69 0.0M
2024-01-10 775.34 775.34 775.34 775.34 0.0M
2024-01-09 773.09 773.09 773.09 773.09 0.0M
2024-01-05 760.64 760.64 760.64 760.64 0.0M
2024-01-04 780.86 780.86 780.86 780.86 0.0M