Skip to main content
logo
Morinaga&Co., Ltd. (TYO:2201)
Japan flag Japan · Delayed Price · Currency is JPY
2,668.50
+45.50 (1.73%)
Mar 24, 2026, 3:30 PM JST

Morinaga&Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,638.002,678.002,638.002,673.50-1.93%220,400
Mar 23, 20262,651.502,656.502,617.002,623.002,623.00-1.72%435,200
Mar 19, 20262,683.502,699.502,654.002,669.002,669.00-1.09%880,800
Mar 18, 20262,673.002,698.502,668.002,698.502,698.500.97%343,600
Mar 17, 20262,657.002,682.502,657.002,672.502,672.500.24%237,400
Mar 16, 20262,657.002,675.502,647.502,666.002,666.000.55%339,900
Mar 13, 20262,622.002,670.502,621.502,651.502,651.500.53%375,700
Mar 12, 20262,660.002,666.002,622.002,637.502,637.50-2.02%314,700
Mar 11, 20262,726.002,742.502,692.002,692.002,692.00-0.74%260,500
Mar 10, 20262,756.502,759.502,710.502,712.002,712.00-0.09%338,200
Mar 9, 20262,640.002,731.502,629.002,714.502,714.50-2.14%506,100
Mar 6, 20262,757.502,783.002,723.502,774.002,774.00-0.20%244,000
Mar 5, 20262,800.002,818.002,779.502,779.502,779.500.34%228,100
Mar 4, 20262,754.002,779.502,726.502,770.002,770.00-1.07%334,600
Mar 3, 20262,850.002,851.502,800.002,800.002,800.00-2.59%329,800
Mar 2, 20262,885.002,888.002,855.502,874.502,874.50-0.52%264,700
Feb 27, 20262,845.002,889.502,843.502,889.502,889.501.56%241,900
Feb 26, 20262,857.502,866.002,839.002,845.002,845.00-0.52%226,700
Feb 25, 20262,885.002,885.002,836.002,860.002,860.00-298,100
Feb 24, 20262,825.002,895.002,825.002,860.002,860.001.87%365,800
Feb 20, 20262,806.002,815.002,786.002,807.502,807.50-0.14%189,600
Feb 19, 20262,805.002,824.002,784.502,811.502,811.500.21%200,500
Feb 18, 20262,775.002,813.002,771.002,805.502,805.501.25%172,200
Feb 17, 20262,792.502,795.502,769.002,771.002,771.00-1.18%162,000
Feb 16, 20262,776.002,816.002,764.502,804.002,804.001.93%354,200
Feb 13, 20262,769.002,778.002,712.002,751.002,751.000.04%354,100
Feb 12, 20262,818.002,821.002,748.502,750.002,750.00-0.47%504,700
Feb 10, 20262,765.002,787.002,751.002,763.002,763.000.29%343,300
Feb 9, 20262,793.002,814.002,751.002,755.002,755.00-0.90%309,600
Feb 6, 20262,768.502,783.002,763.002,780.002,780.000.74%220,800
Feb 5, 20262,759.502,776.002,751.002,759.502,759.501.51%221,400
Feb 4, 20262,723.002,743.002,707.002,718.502,718.500.42%242,800
Feb 3, 20262,690.002,728.002,683.502,707.002,707.000.22%247,400
Feb 2, 20262,742.502,745.002,699.502,701.002,701.000.19%280,900
Jan 30, 20262,713.502,714.502,677.502,696.002,696.00-0.02%352,600
Jan 29, 20262,700.002,731.502,691.002,696.502,696.50-0.50%258,200
Jan 28, 20262,740.002,757.002,702.002,710.002,710.00-1.67%211,100
Jan 27, 20262,755.502,773.002,741.002,756.002,756.000.05%249,900
Jan 26, 20262,754.002,768.502,727.002,754.502,754.50-0.20%254,500
Jan 23, 20262,760.002,791.502,757.002,760.002,760.00-1.08%276,900
Jan 22, 20262,768.002,790.002,760.002,790.002,790.000.79%223,300
Jan 21, 20262,825.002,826.002,757.502,768.002,768.00-2.02%354,100
Jan 20, 20262,760.002,835.502,750.502,825.002,825.002.62%476,800
Jan 19, 20262,700.002,759.002,697.002,753.002,753.002.57%473,200
Jan 16, 20262,685.502,690.502,665.502,684.002,684.00-0.24%298,400
Jan 15, 20262,660.002,709.502,658.502,690.502,690.50-2.32%470,300
Jan 14, 20262,730.002,757.502,723.002,754.502,754.500.90%304,400
Jan 13, 20262,712.502,743.502,703.502,730.002,730.000.92%477,100
Jan 9, 20262,679.502,714.502,679.502,705.002,705.000.93%450,900
Jan 8, 20262,680.002,698.502,672.502,680.002,680.00-0.41%301,500