JPX · 6226 · stock
Moriya Transportation Engineering and Manufacturing Co.,Ltd. (6226) stock price history
Every JPX trading session of Moriya Transportation Engineering and Manufacturing Co.,Ltd. from Mar 17, 2022 to Sep 29, 2026: 1,108 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6226 adjusted close, 2022 to 2026
- ¥3,184
- All time high, 2026
- ¥3,199
- 52 week high, ¥1,817 low
- 1,108
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
6226 key facts
- Moriya Transportation Engineering and Manufacturing Co.,Ltd. (6226) closed at ¥2,188 on Sep 29, 2026 on JPX.
- 6226's all time high close is ¥3,184, set on Mar 2, 2026; its all time low close is ¥230.41 on Oct 13, 2022.
- 6226's 52 week range is ¥1,817 to ¥3,199.
- 6226 returned -11.0% over the year to Sep 29, 2026.
- Since Mar 17, 2022 6226 returned +536%, +50.4% a year compounded.
- 6226's deepest drawdown was -53.0% from Apr 5, 2022 to Oct 13, 2022.
- DataCedar holds 1,108 daily sessions of 6226 history from Mar 17, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6226 price chart, 2022 to 2026
6226 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +0.1% |
| 6 months | +9.1% |
| Year to date | -9.5% |
| 1 year | -11.0% |
| 3 years | +259.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 17, 2022 | +536.3% |
| Compound annual growth, 4.5 years | +50.4% |
6226 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,184 on Mar 2, 2026
- All time low close
- ¥230.41 on Oct 13, 2022
- 52 week high
- ¥3,199 on Mar 2, 2026
- 52 week low
- ¥1,817 on Mar 31, 2026
- Deepest drawdown
- -53.0% from Apr 5, 2022 to Oct 13, 2022, recovered May 1, 2023
- Best single session
- +25.1% on May 15, 2023
- Worst single session
- -18.1% on May 16, 2022
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2022
- 6.4×
- Best calendar year
- 2024, +122%
- Worst calendar year
- 2023, +72%
6226 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 17, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,426 | ¥3,199 | ¥1,817 | ¥2,188 | -9.5% | 38.3M | 179 |
| 2025 | ¥1,335 | ¥2,818 | ¥1,075 | ¥2,419 | +82.1% | 41.6M | 243 |
| 2024 | ¥591.33 | ¥1,399 | ¥476.43 | ¥1,328 | +121.7% | 48.1M | 245 |
| 2023 | ¥348.93 | ¥703.64 | ¥337.08 | ¥599.03 | +71.9% | 63.2M | 246 |
| 2022 | ¥376.97 | ¥502.12 | ¥230.41 | ¥348.46 | n/a | 77.6M | 195 |
6226 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,188 | -1.4% |
| August 2026 | ¥2,219 | -4.8% |
| July 2026 | ¥2,331 | +4.3% |
| June 2026 | ¥2,235 | +6.9% |
| May 2026 | ¥2,091 | +1.1% |
| April 2026 | ¥2,068 | +8.4% |
| March 2026 | ¥1,908 | -39.1% |
| February 2026 | ¥3,135 | +25.8% |
| January 2026 | ¥2,491 | +3.0% |
| December 2025 | ¥2,419 | -10.7% |
| November 2025 | ¥2,709 | +11.1% |
| October 2025 | ¥2,439 | -1.5% |
About the 6226 data
Daily bars. 1,108 sessions from Mar 17, 2022 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6226/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6226 share price history
