Morinaga&Co., Ltd. (TYO:2201)
Japan · Delayed Price · Currency is JPY 2,441.50
-13.50 (-0.55%)
Sep 11, 2026, 11:09 AM JST
Morinaga&Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,460.00 | 2,474.50 | 2,448.50 | 2,455.00 | 2,455.00 | -0.57% | 372,100 |
| Sep 9, 2026 | 2,500.00 | 2,500.00 | 2,468.00 | 2,469.00 | 2,469.00 | -1.40% | 340,000 |
| Sep 8, 2026 | 2,493.00 | 2,509.50 | 2,478.00 | 2,504.00 | 2,504.00 | 0.44% | 320,400 |
| Sep 7, 2026 | 2,526.00 | 2,527.00 | 2,493.00 | 2,493.00 | 2,493.00 | -1.35% | 393,400 |
| Sep 4, 2026 | 2,544.00 | 2,544.00 | 2,509.50 | 2,527.00 | 2,527.00 | -0.80% | 367,200 |
| Sep 3, 2026 | 2,550.00 | 2,567.50 | 2,536.50 | 2,547.50 | 2,547.50 | 0.02% | 290,900 |
| Sep 2, 2026 | 2,540.00 | 2,561.00 | 2,532.00 | 2,547.00 | 2,547.00 | 0.08% | 455,600 |
| Sep 1, 2026 | 2,530.00 | 2,552.50 | 2,520.00 | 2,545.00 | 2,545.00 | 0.30% | 502,300 |
| Aug 31, 2026 | 2,535.00 | 2,542.50 | 2,525.50 | 2,537.50 | 2,537.50 | 0.40% | 298,400 |
| Aug 28, 2026 | 2,515.00 | 2,540.50 | 2,510.50 | 2,527.50 | 2,527.50 | -0.73% | 348,400 |
| Aug 27, 2026 | 2,570.00 | 2,581.00 | 2,542.00 | 2,546.00 | 2,546.00 | -1.20% | 242,000 |
| Aug 26, 2026 | 2,580.00 | 2,592.00 | 2,570.50 | 2,577.00 | 2,577.00 | -0.48% | 215,200 |
| Aug 25, 2026 | 2,626.00 | 2,629.00 | 2,583.50 | 2,589.50 | 2,589.50 | 0.43% | 209,000 |
| Aug 24, 2026 | 2,580.00 | 2,595.00 | 2,563.50 | 2,578.50 | 2,578.50 | -0.23% | 211,400 |
| Aug 21, 2026 | 2,574.00 | 2,591.50 | 2,564.50 | 2,584.50 | 2,584.50 | 0.43% | 223,100 |
| Aug 20, 2026 | 2,573.00 | 2,589.50 | 2,547.50 | 2,573.50 | 2,573.50 | 0.88% | 332,400 |
| Aug 19, 2026 | 2,538.00 | 2,551.00 | 2,515.00 | 2,551.00 | 2,551.00 | 1.13% | 262,400 |
| Aug 18, 2026 | 2,524.00 | 2,533.00 | 2,499.50 | 2,522.50 | 2,522.50 | -0.32% | 352,200 |
| Aug 17, 2026 | 2,555.50 | 2,559.00 | 2,528.00 | 2,530.50 | 2,530.50 | -0.92% | 183,400 |
| Aug 14, 2026 | 2,547.50 | 2,557.50 | 2,533.00 | 2,554.00 | 2,554.00 | 0.02% | 280,600 |
| Aug 13, 2026 | 2,554.00 | 2,556.00 | 2,528.00 | 2,553.50 | 2,553.50 | 0.61% | 298,900 |
| Aug 12, 2026 | 2,571.00 | 2,572.00 | 2,538.00 | 2,538.00 | 2,538.00 | -0.49% | 319,700 |
| Aug 10, 2026 | 2,588.00 | 2,589.50 | 2,549.00 | 2,550.50 | 2,550.50 | -0.86% | 400,900 |
| Aug 7, 2026 | 2,500.50 | 2,593.50 | 2,474.50 | 2,572.50 | 2,572.50 | -0.98% | 628,400 |
| Aug 6, 2026 | 2,530.50 | 2,601.50 | 2,522.50 | 2,598.00 | 2,598.00 | 3.36% | 343,600 |
| Aug 5, 2026 | 2,552.00 | 2,568.00 | 2,513.50 | 2,513.50 | 2,513.50 | -1.59% | 503,500 |
| Aug 4, 2026 | 2,600.00 | 2,613.50 | 2,545.00 | 2,554.00 | 2,554.00 | -2.72% | 379,500 |
| Aug 3, 2026 | 2,631.00 | 2,661.00 | 2,604.00 | 2,625.50 | 2,625.50 | -0.59% | 337,200 |
| Jul 31, 2026 | 2,700.00 | 2,713.50 | 2,630.00 | 2,641.00 | 2,641.00 | -3.77% | 389,100 |
| Jul 30, 2026 | 2,790.00 | 2,796.50 | 2,719.00 | 2,744.50 | 2,744.50 | -1.98% | 290,900 |
| Jul 29, 2026 | 2,738.50 | 2,829.50 | 2,726.50 | 2,800.00 | 2,800.00 | 2.70% | 444,700 |
| Jul 28, 2026 | 2,717.00 | 2,736.00 | 2,701.50 | 2,726.50 | 2,726.50 | 0.83% | 230,200 |
| Jul 27, 2026 | 2,672.00 | 2,704.00 | 2,667.00 | 2,704.00 | 2,704.00 | 2.10% | 252,000 |
| Jul 24, 2026 | 2,633.00 | 2,669.50 | 2,622.50 | 2,648.50 | 2,648.50 | 0.04% | 265,400 |
| Jul 23, 2026 | 2,647.00 | 2,663.50 | 2,638.00 | 2,647.50 | 2,647.50 | -0.40% | 227,500 |
| Jul 22, 2026 | 2,660.00 | 2,675.50 | 2,641.50 | 2,658.00 | 2,658.00 | -0.60% | 284,300 |
| Jul 21, 2026 | 2,721.50 | 2,732.00 | 2,656.50 | 2,674.00 | 2,674.00 | -1.05% | 319,200 |
| Jul 17, 2026 | 2,679.50 | 2,718.00 | 2,673.00 | 2,702.50 | 2,702.50 | 1.66% | 253,600 |
| Jul 16, 2026 | 2,665.00 | 2,689.50 | 2,658.00 | 2,658.50 | 2,658.50 | -0.23% | 198,200 |
| Jul 15, 2026 | 2,688.00 | 2,693.50 | 2,656.00 | 2,664.50 | 2,664.50 | -0.87% | 209,200 |
| Jul 14, 2026 | 2,690.00 | 2,722.00 | 2,673.50 | 2,688.00 | 2,688.00 | 0.81% | 269,400 |
| Jul 13, 2026 | 2,688.00 | 2,691.50 | 2,656.00 | 2,666.50 | 2,666.50 | 0.40% | 239,600 |
| Jul 10, 2026 | 2,704.50 | 2,707.50 | 2,649.00 | 2,656.00 | 2,656.00 | -1.85% | 297,500 |
| Jul 9, 2026 | 2,717.50 | 2,728.00 | 2,690.50 | 2,706.00 | 2,706.00 | -1.01% | 213,800 |
| Jul 8, 2026 | 2,716.50 | 2,765.00 | 2,702.00 | 2,733.50 | 2,733.50 | 1.15% | 508,200 |
| Jul 7, 2026 | 2,696.00 | 2,721.00 | 2,690.50 | 2,702.50 | 2,702.50 | -0.04% | 231,400 |
| Jul 6, 2026 | 2,679.50 | 2,723.00 | 2,673.00 | 2,703.50 | 2,703.50 | 1.16% | 220,300 |
| Jul 3, 2026 | 2,669.50 | 2,794.00 | 2,664.50 | 2,672.50 | 2,672.50 | 0.19% | 530,600 |
| Jul 2, 2026 | 2,615.00 | 2,673.50 | 2,600.00 | 2,667.50 | 2,667.50 | 3.33% | 381,800 |
| Jul 1, 2026 | 2,581.00 | 2,615.00 | 2,572.00 | 2,581.50 | 2,581.50 | -0.67% | 328,400 |