Skip to main content
logo
Morinaga&Co., Ltd. (TYO:2201)
Japan flag Japan · Delayed Price · Currency is JPY
2,414.50
-15.50 (-0.64%)
Oct 21, 2026, 3:30 PM JST

Morinaga&Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,444.002,444.002,413.002,414.502,414.50-0.64%199,000
Oct 20, 20262,431.502,440.002,415.502,430.002,430.000.43%322,600
Oct 19, 20262,436.502,448.002,418.002,419.502,419.50-0.23%302,700
Oct 16, 20262,420.002,442.002,416.002,425.002,425.00-0.29%393,900
Oct 15, 20262,407.502,437.502,404.002,432.002,432.001.65%348,700
Oct 14, 20262,409.002,410.502,383.502,392.502,392.50-0.66%289,100
Oct 13, 20262,400.002,414.502,390.502,408.502,408.501.03%275,100
Oct 9, 20262,380.002,399.002,377.502,384.002,384.000.65%327,300
Oct 8, 20262,361.002,368.502,332.002,368.502,368.500.11%337,600
Oct 7, 20262,366.002,375.502,358.002,366.002,366.00-0.15%350,100
Oct 6, 20262,354.502,370.002,348.502,369.502,369.500.64%323,900
Oct 5, 20262,343.502,359.502,335.002,354.502,354.500.77%328,500
Oct 2, 20262,363.002,363.002,326.502,336.502,336.50-1.60%562,500
Oct 1, 20262,389.002,389.002,371.002,374.502,374.50-0.65%324,300
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