Skip to main content
logo
Morinaga&Co., Ltd. (TYO:2201)
Japan flag Japan · Delayed Price · Currency is JPY
2,374.50
-15.50 (-0.65%)
Oct 1, 2026, 3:30 PM JST

Morinaga&Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,389.002,389.002,371.002,380.50--0.40%172,700
Sep 30, 20262,383.002,395.002,367.002,390.002,390.000.29%443,800
Sep 29, 20262,418.002,423.002,380.002,383.002,383.00-0.96%535,300
Sep 28, 20262,482.002,483.502,440.002,441.002,406.00-1.33%493,600
Sep 25, 20262,484.502,489.502,468.502,474.002,438.530.22%242,500
Sep 24, 20262,475.002,486.002,466.502,468.502,433.11-0.48%336,000
Sep 18, 20262,510.002,510.002,480.502,480.502,444.93-1.61%365,700
Sep 17, 20262,490.002,521.002,490.002,521.002,484.851.31%279,600
Sep 16, 20262,493.002,502.002,487.002,488.502,452.82-0.14%206,600
Sep 15, 20262,514.002,521.002,484.502,492.002,456.270.24%270,800
Sep 14, 20262,468.502,492.002,458.502,486.002,450.351.80%359,600
Sep 11, 20262,440.002,455.502,437.502,442.002,406.99-0.53%344,600
Sep 10, 20262,460.002,474.502,448.502,455.002,419.80-0.57%372,100
Sep 9, 20262,500.002,500.002,468.002,469.002,433.60-1.40%340,000
Sep 8, 20262,493.002,509.502,478.002,504.002,468.100.44%320,400
Sep 7, 20262,526.002,527.002,493.002,493.002,457.25-1.35%393,400
Sep 4, 20262,544.002,544.002,509.502,527.002,490.77-0.80%367,200
Sep 3, 20262,550.002,567.502,536.502,547.502,510.970.02%290,900
Sep 2, 20262,540.002,561.002,532.002,547.002,510.480.08%455,600
Sep 1, 20262,530.002,552.502,520.002,545.002,508.510.30%502,300
Aug 31, 20262,535.002,542.502,525.502,537.502,501.120.40%298,400
Aug 28, 20262,515.002,540.502,510.502,527.502,491.26-0.73%348,400
Aug 27, 20262,570.002,581.002,542.002,546.002,509.49-1.20%242,000
Aug 26, 20262,580.002,592.002,570.502,577.002,540.05-0.48%215,200
Aug 25, 20262,626.002,629.002,583.502,589.502,552.370.43%209,000
Aug 24, 20262,580.002,595.002,563.502,578.502,541.53-0.23%211,400
Aug 21, 20262,574.002,591.502,564.502,584.502,547.440.43%223,100
Aug 20, 20262,573.002,589.502,547.502,573.502,536.600.88%332,400
Aug 19, 20262,538.002,551.002,515.002,551.002,514.421.13%262,400
Aug 18, 20262,524.002,533.002,499.502,522.502,486.33-0.32%352,200
Aug 17, 20262,555.502,559.002,528.002,530.502,494.22-0.92%183,400
Aug 14, 20262,547.502,557.502,533.002,554.002,517.380.02%280,600
Aug 13, 20262,554.002,556.002,528.002,553.502,516.890.61%298,900
Aug 12, 20262,571.002,572.002,538.002,538.002,501.61-0.49%319,700
Aug 10, 20262,588.002,589.502,549.002,550.502,513.93-0.86%400,900
Aug 7, 20262,500.502,593.502,474.502,572.502,535.61-0.98%628,400
Aug 6, 20262,530.502,601.502,522.502,598.002,560.753.36%343,600
Aug 5, 20262,552.002,568.002,513.502,513.502,477.46-1.59%503,500
Aug 4, 20262,600.002,613.502,545.002,554.002,517.38-2.72%379,500
Aug 3, 20262,631.002,661.002,604.002,625.502,587.85-0.59%337,200
Jul 31, 20262,700.002,713.502,630.002,641.002,603.13-3.77%389,100
Jul 30, 20262,790.002,796.502,719.002,744.502,705.15-1.98%290,900
Jul 29, 20262,738.502,829.502,726.502,800.002,759.852.70%444,700
Jul 28, 20262,717.002,736.002,701.502,726.502,687.410.83%230,200
Jul 27, 20262,672.002,704.002,667.002,704.002,665.232.10%252,000
Jul 24, 20262,633.002,669.502,622.502,648.502,610.520.04%265,400
Jul 23, 20262,647.002,663.502,638.002,647.502,609.54-0.40%227,500
Jul 22, 20262,660.002,675.502,641.502,658.002,619.89-0.60%284,300
Jul 21, 20262,721.502,732.002,656.502,674.002,635.66-1.05%319,200
Jul 17, 20262,679.502,718.002,673.002,702.502,663.751.66%253,600