Morinaga&Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	2,617.00	2,628.50	2,595.50	2,599.00	2,599.00	-0.63%	316,900
Jun 29, 2026	2,627.00	2,657.00	2,611.50	2,615.50	2,615.50	-0.11%	315,700
Jun 26, 2026	2,585.00	2,619.50	2,566.00	2,618.50	2,618.50	2.31%	303,300
Jun 25, 2026	2,547.50	2,580.00	2,543.50	2,559.50	2,559.50	0.31%	261,200
Jun 24, 2026	2,550.00	2,569.50	2,533.00	2,551.50	2,551.50	0.28%	243,100
Jun 23, 2026	2,520.00	2,546.50	2,502.50	2,544.50	2,544.50	0.99%	228,900
Jun 22, 2026	2,492.50	2,520.00	2,491.50	2,519.50	2,519.50	1.08%	282,100
Jun 19, 2026	2,488.00	2,509.00	2,475.00	2,492.50	2,492.50	-0.87%	332,600
Jun 18, 2026	2,483.00	2,527.50	2,466.00	2,514.50	2,514.50	0.76%	311,500
Jun 17, 2026	2,529.50	2,553.00	2,484.00	2,495.50	2,495.50	-1.34%	408,000
Jun 16, 2026	2,510.00	2,536.50	2,498.50	2,529.50	2,529.50	-0.02%	280,600
Jun 15, 2026	2,552.00	2,571.00	2,530.00	2,530.00	2,530.00	-1.08%	289,100
Jun 12, 2026	2,580.50	2,588.00	2,557.50	2,557.50	2,557.50	-0.85%	305,100
Jun 11, 2026	2,571.00	2,590.00	2,560.00	2,579.50	2,579.50	0.66%	329,300
Jun 10, 2026	2,541.00	2,565.00	2,533.50	2,562.50	2,562.50	1.83%	310,300
Jun 9, 2026	2,504.50	2,524.00	2,494.00	2,516.50	2,516.50	0.66%	288,900
Jun 8, 2026	2,476.00	2,504.50	2,462.50	2,500.00	2,500.00	1.69%	355,000
Jun 5, 2026	2,442.00	2,475.00	2,442.00	2,458.50	2,458.50	0.86%	229,300
Jun 4, 2026	2,482.00	2,505.00	2,437.50	2,437.50	2,437.50	-1.89%	361,100
Jun 3, 2026	2,480.00	2,498.50	2,456.00	2,484.50	2,484.50	0.18%	309,500
Jun 2, 2026	2,490.00	2,518.00	2,457.50	2,480.00	2,480.00	-1.37%	328,400
Jun 1, 2026	2,490.00	2,518.50	2,480.00	2,514.50	2,514.50	0.92%	511,900
May 29, 2026	2,480.00	2,515.00	2,478.00	2,491.50	2,491.50	-0.28%	306,400
May 28, 2026	2,505.50	2,517.50	2,488.00	2,498.50	2,498.50	-0.50%	278,800
May 27, 2026	2,499.50	2,524.50	2,492.50	2,511.00	2,511.00	0.30%	236,300
May 26, 2026	2,500.00	2,516.50	2,488.00	2,503.50	2,503.50	0.02%	264,300
May 25, 2026	2,536.00	2,544.50	2,479.50	2,503.00	2,503.00	-1.24%	297,500
May 22, 2026	2,550.00	2,550.00	2,514.50	2,534.50	2,534.50	-0.96%	251,800
May 21, 2026	2,528.00	2,572.00	2,513.50	2,559.00	2,559.00	1.25%	263,500
May 20, 2026	2,577.00	2,586.50	2,508.00	2,527.50	2,527.50	-1.77%	346,600
May 19, 2026	2,500.00	2,604.00	2,494.00	2,573.00	2,573.00	3.85%	622,400
May 18, 2026	2,501.00	2,501.00	2,473.00	2,477.50	2,477.50	-0.94%	319,400
May 15, 2026	2,458.00	2,501.00	2,458.00	2,501.00	2,501.00	1.05%	406,000
May 14, 2026	2,470.00	2,477.50	2,455.00	2,475.00	2,475.00	0.06%	417,400
May 13, 2026	2,443.50	2,508.00	2,440.00	2,473.50	2,473.50	2.19%	819,900
May 12, 2026	2,539.00	2,575.50	2,420.50	2,420.50	2,420.50	-9.34%	1,286,200
May 11, 2026	2,639.00	2,681.50	2,624.00	2,670.00	2,670.00	0.77%	523,400
May 8, 2026	2,655.50	2,657.50	2,621.00	2,649.50	2,649.50	-0.21%	399,700
May 7, 2026	2,674.50	2,685.50	2,615.50	2,655.00	2,655.00	-0.99%	412,700
May 1, 2026	2,663.50	2,686.00	2,649.50	2,681.50	2,681.50	0.21%	217,200
Apr 30, 2026	2,700.00	2,709.50	2,663.00	2,676.00	2,676.00	-1.78%	329,300
Apr 28, 2026	2,724.00	2,738.00	2,703.50	2,724.50	2,724.50	0.55%	337,300
Apr 27, 2026	2,728.50	2,737.00	2,706.50	2,709.50	2,709.50	-0.88%	227,900