JPX · 9837 · stock

Morito Co., Ltd. (9837) stock price history

Every JPX trading session of Morito Co., Ltd. from Apr 4, 2000 to Nov 12, 2026: 6,189 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.

Get 9837 data, free keyYear by year table

9837 adjusted close, 2000 to 2026

9837Morito Co., Ltd.
¥1,826+15.5% over one year
20052010201520202025
¥2,070
All time high, 2026
¥2,079
52 week high, ¥1,560 low
6,189
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9837 key facts

  • Morito Co., Ltd. (9837) closed at ¥1,826 on Nov 12, 2026 on JPX.
  • 9837's all time high close is ¥2,070, set on Mar 2, 2026; its all time low close is ¥113.75 on Dec 11, 2002.
  • 9837's 52 week range is ¥1,560 to ¥2,079.
  • 9837 returned +15.5% over the year to Nov 12, 2026 and +228.9% over five years.
  • Over ten years 9837 returned +227%, +12.6% a year compounded.
  • 9837's deepest drawdown was -60.8% from Jan 11, 2006 to Dec 4, 2009.
  • DataCedar holds 6,189 daily sessions of 9837 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9837 price chart, 2000 to 2026

9837 adjusted close, Apr 4, 2000 to Nov 12, 2026¥114.89¥301.18¥789.54¥2,070200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9837 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+0.7%
3 months+0.7%
6 months-3.3%
Year to date+10.3%
1 year+15.5%
3 years+57.1%
5 years+228.9%
10 years+227.0%
Since Apr 4, 2000+1,286%
Compound annual growth, 26.6 years+10.4%

9837 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥2,070 on Mar 2, 2026
All time low close
¥113.75 on Dec 11, 2002
52 week high
¥2,079 on Mar 2, 2026
52 week low
¥1,560 on Nov 19, 2025
Deepest drawdown
-60.8% from Jan 11, 2006 to Dec 4, 2009, recovered Aug 25, 2014
Best single session
+49.1% on Jan 9, 2006
Worst single session
-31.4% on Jan 6, 2006
Volatility, 1 year annualised
20.9%
Sessions closing higher, 1 year
55%
Growth of 1 since 2000
13.9×
Best calendar year
2014, +113%
Worst calendar year
2006, -30%

9837 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. 2000 starts on Apr 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,666¥2,079¥1,659¥1,826+10.3%14.3M205
2025¥1,454¥1,680¥1,152¥1,656+13.9%18M243
2024¥1,159¥1,477¥1,050¥1,454+26.2%13.5M245
2023¥636.56¥1,236¥610.89¥1,153+82.3%26.4M246
2022¥610.72¥657.34¥545.14¥632.28+3.7%10M244
2021¥482.39¥613.18¥472.16¥609.90+29.0%15.1M241
2020¥599.16¥617.54¥441.32¥472.94-21.1%3.6M238
2019¥587.74¥643.40¥523.18¥599.16+1.7%5.1M241
2018¥742.06¥770.93¥509.08¥589.22-20.6%6.8M261
2017¥642.61¥790.06¥585.78¥742.06+17.0%17.1M253
2016¥574.26¥636.30¥513.12¥634.19+10.4%9M245
2015¥571.75¥767.30¥544.25¥574.26+0.4%13.5M243
2014¥268.43¥605.58¥268.10¥571.75+113.3%7.2M243
2013¥239.36¥284.18¥230.62¥268.10+12.0%1.7M239
2012¥210.39¥241.76¥210.39¥239.36+13.1%1.1M187
2011¥195.82¥222.03¥195.82¥211.65+8.1%1.1M213
2010¥181.29¥207.19¥167.89¥195.82+8.0%1.6M208
2009¥234.90¥237.91¥158.40¥181.29-23.7%1.2M163
2008¥291.51¥291.51¥226.46¥237.61-18.7%2.3M213
2007¥265.48¥299.17¥265.48¥292.11+10.0%2.7M245
2006¥380.53¥412.97¥248.67¥265.48-30.2%1.8M245
2005¥223.60¥380.53¥223.60¥380.53+70.2%2.7M224
2004¥188.95¥251.93¥188.66¥223.60+18.5%1.9M205
2003¥115.46¥208.39¥115.46¥188.66+63.4%2M222
2002¥149.43¥154.96¥113.75¥115.46-22.7%1.6M256
2001¥136.69¥159.94¥129.93¥149.43+9.3%1.5M227
2000¥131.76¥163.09¥126.75¥136.69n/a2.4M194

9837 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥1,826+0.8%
October 2026¥1,811-0.4%
September 2026¥1,819-1.3%
August 2026¥1,843+2.2%
July 2026¥1,803+2.4%
June 2026¥1,760+0.7%
May 2026¥1,748-7.0%
April 2026¥1,880+4.1%
March 2026¥1,806-12.6%
February 2026¥2,066+17.1%
January 2026¥1,764+6.5%
December 2025¥1,656+3.2%

About the 9837 data

Daily bars. 6,189 sessions from Apr 4, 2000 to Nov 12, 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 Oct 23, 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 Apr 4, 2000, 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/jpx%3A9837/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 9830 Trusco Nakayama Corporation
  • 9831 Yamada Holdings Co., Ltd.
  • 9832 Autobacs Seven Co., Ltd.
  • 9835 Juntendo Co.,Ltd.
  • 9842 Arclands Corporation
  • 9843 Nitori Holdings Co., Ltd.
  • 9845 Parker Corporation
  • 9846 Tenmaya Store Co., Ltd.

Common questions

9837 share price history

Start with any symbol.

Start free