Skip to main content
logo
Morinaga&Co., Ltd. (TYO:2201)
Japan flag Japan · Delayed Price · Currency is JPY
2,827.50
+18.00 (0.64%)
Apr 13, 2026, 3:30 PM JST

Morinaga&Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20262,801.502,840.002,796.002,827.502,827.500.64%297,500
Apr 10, 20262,848.502,850.002,809.502,809.502,809.50-1.20%253,200
Apr 9, 20262,825.002,868.502,823.002,843.502,843.500.65%263,800
Apr 8, 20262,865.002,865.002,811.502,825.002,825.00-0.18%386,300
Apr 7, 20262,830.502,862.502,803.502,830.002,830.000.12%164,800
Apr 6, 20262,818.502,853.502,812.002,826.502,826.500.84%230,600
Apr 3, 20262,761.002,806.002,757.002,803.002,803.001.12%300,200
Apr 2, 20262,761.502,802.502,760.502,772.002,772.00-0.07%257,500
Apr 1, 20262,718.502,774.002,706.502,774.002,774.002.72%291,100
Mar 31, 20262,691.502,722.002,685.502,700.502,700.500.69%212,200
Mar 30, 20262,653.002,691.502,619.002,682.002,682.00-1.96%325,900
Mar 27, 20262,723.502,740.002,712.502,735.502,703.001.18%417,300
Mar 26, 20262,681.502,703.502,679.502,703.502,671.380.88%232,400
Mar 25, 20262,693.002,705.502,680.002,680.002,648.160.43%306,400
Mar 24, 20262,638.002,678.002,638.002,668.502,636.801.73%428,400
Mar 23, 20262,651.502,656.502,617.002,623.002,591.84-1.72%435,200
Mar 19, 20262,683.502,699.502,654.002,669.002,637.29-1.09%880,800
Mar 18, 20262,673.002,698.502,668.002,698.502,666.440.97%343,600
Mar 17, 20262,657.002,682.502,657.002,672.502,640.750.24%237,400
Mar 16, 20262,657.002,675.502,647.502,666.002,634.330.55%339,900
Mar 13, 20262,622.002,670.502,621.502,651.502,620.000.53%375,700
Mar 12, 20262,660.002,666.002,622.002,637.502,606.16-2.02%314,700
Mar 11, 20262,726.002,742.502,692.002,692.002,660.02-0.74%260,500
Mar 10, 20262,756.502,759.502,710.502,712.002,679.78-0.09%338,200
Mar 9, 20262,640.002,731.502,629.002,714.502,682.25-2.14%506,100
Mar 6, 20262,757.502,783.002,723.502,774.002,741.04-0.20%244,000
Mar 5, 20262,800.002,818.002,779.502,779.502,746.480.34%228,100
Mar 4, 20262,754.002,779.502,726.502,770.002,737.09-1.07%334,600
Mar 3, 20262,850.002,851.502,800.002,800.002,766.73-2.59%329,800
Mar 2, 20262,885.002,888.002,855.502,874.502,840.35-0.52%264,700
Feb 27, 20262,845.002,889.502,843.502,889.502,855.171.56%241,900
Feb 26, 20262,857.502,866.002,839.002,845.002,811.20-0.52%226,700
Feb 25, 20262,885.002,885.002,836.002,860.002,826.02-298,100
Feb 24, 20262,825.002,895.002,825.002,860.002,826.021.87%365,800
Feb 20, 20262,806.002,815.002,786.002,807.502,774.14-0.14%189,600
Feb 19, 20262,805.002,824.002,784.502,811.502,778.100.21%200,500
Feb 18, 20262,775.002,813.002,771.002,805.502,772.171.25%172,200
Feb 17, 20262,792.502,795.502,769.002,771.002,738.08-1.18%162,000
Feb 16, 20262,776.002,816.002,764.502,804.002,770.691.93%354,200
Feb 13, 20262,769.002,778.002,712.002,751.002,718.320.04%354,100
Feb 12, 20262,818.002,821.002,748.502,750.002,717.33-0.47%504,700
Feb 10, 20262,765.002,787.002,751.002,763.002,730.170.29%343,300
Feb 9, 20262,793.002,814.002,751.002,755.002,722.27-0.90%309,600
Feb 6, 20262,768.502,783.002,763.002,780.002,746.970.74%220,800
Feb 5, 20262,759.502,776.002,751.002,759.502,726.711.51%221,400
Feb 4, 20262,723.002,743.002,707.002,718.502,686.200.42%242,800
Feb 3, 20262,690.002,728.002,683.502,707.002,674.840.22%247,400
Feb 2, 20262,742.502,745.002,699.502,701.002,668.910.19%280,900
Jan 30, 20262,713.502,714.502,677.502,696.002,663.97-0.02%352,600
Jan 29, 20262,700.002,731.502,691.002,696.502,664.46-0.50%258,200