Morinaga&Co., Ltd. (TYO:2201)
Japan · Delayed Price · Currency is JPY 2,508.50
-21.50 (-0.85%)
Jun 16, 2026, 1:50 PM JST
Morinaga&Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,510.00 | 2,536.50 | 2,498.50 | 2,536.50 | - | 0.26% | 78,600 |
| 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 |
| Apr 24, 2026 | 2,749.00 | 2,749.00 | 2,717.00 | 2,733.50 | 2,733.50 | 0.46% | 172,300 |
| Apr 23, 2026 | 2,720.00 | 2,732.50 | 2,698.50 | 2,721.00 | 2,721.00 | -0.84% | 206,000 |
| Apr 22, 2026 | 2,760.00 | 2,764.50 | 2,734.50 | 2,744.00 | 2,744.00 | -0.90% | 149,800 |
| Apr 21, 2026 | 2,775.00 | 2,795.00 | 2,769.00 | 2,769.00 | 2,769.00 | -0.93% | 237,900 |
| Apr 20, 2026 | 2,817.50 | 2,818.00 | 2,787.50 | 2,795.00 | 2,795.00 | -0.18% | 227,800 |
| Apr 17, 2026 | 2,810.00 | 2,824.50 | 2,795.50 | 2,800.00 | 2,800.00 | -0.50% | 234,400 |
| Apr 16, 2026 | 2,851.00 | 2,858.00 | 2,811.00 | 2,814.00 | 2,814.00 | -1.68% | 338,100 |
| Apr 15, 2026 | 2,820.00 | 2,864.50 | 2,819.50 | 2,862.00 | 2,862.00 | 1.51% | 248,900 |
| Apr 14, 2026 | 2,810.50 | 2,846.00 | 2,800.50 | 2,819.50 | 2,819.50 | -0.28% | 221,000 |
| Apr 13, 2026 | 2,801.50 | 2,840.00 | 2,796.00 | 2,827.50 | 2,827.50 | 0.64% | 297,500 |
| Apr 10, 2026 | 2,848.50 | 2,850.00 | 2,809.50 | 2,809.50 | 2,809.50 | -1.20% | 253,200 |
| Apr 9, 2026 | 2,825.00 | 2,868.50 | 2,823.00 | 2,843.50 | 2,843.50 | 0.65% | 263,800 |
| Apr 8, 2026 | 2,865.00 | 2,865.00 | 2,811.50 | 2,825.00 | 2,825.00 | -0.18% | 386,300 |
| Apr 7, 2026 | 2,830.50 | 2,862.50 | 2,803.50 | 2,830.00 | 2,830.00 | 0.12% | 164,800 |
| Apr 6, 2026 | 2,818.50 | 2,853.50 | 2,812.00 | 2,826.50 | 2,826.50 | 0.84% | 230,600 |
| Apr 3, 2026 | 2,761.00 | 2,806.00 | 2,757.00 | 2,803.00 | 2,803.00 | 1.12% | 300,200 |
| Apr 2, 2026 | 2,761.50 | 2,802.50 | 2,760.50 | 2,772.00 | 2,772.00 | -0.07% | 257,500 |