Morinaga&Co., Ltd. (TYO:2201)
Japan · Delayed Price · Currency is JPY 2,500.50
-2.50 (-0.10%)
May 26, 2026, 9:05 AM JST
Morinaga&Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 2,718.50 | 2,774.00 | 2,706.50 | 2,774.00 | 2,774.00 | 2.72% | 291,100 |
| Mar 31, 2026 | 2,691.50 | 2,722.00 | 2,685.50 | 2,700.50 | 2,700.50 | 0.69% | 212,200 |
| Mar 30, 2026 | 2,653.00 | 2,691.50 | 2,619.00 | 2,682.00 | 2,682.00 | -0.78% | 325,900 |
| Mar 27, 2026 | 2,723.50 | 2,740.00 | 2,712.50 | 2,735.50 | 2,703.00 | 1.18% | 417,300 |
| Mar 26, 2026 | 2,681.50 | 2,703.50 | 2,679.50 | 2,703.50 | 2,671.38 | 0.88% | 232,400 |
| Mar 25, 2026 | 2,693.00 | 2,705.50 | 2,680.00 | 2,680.00 | 2,648.16 | 0.43% | 306,400 |
| Mar 24, 2026 | 2,638.00 | 2,678.00 | 2,638.00 | 2,668.50 | 2,636.80 | 1.73% | 428,400 |
| Mar 23, 2026 | 2,651.50 | 2,656.50 | 2,617.00 | 2,623.00 | 2,591.84 | -1.72% | 435,200 |
| Mar 19, 2026 | 2,683.50 | 2,699.50 | 2,654.00 | 2,669.00 | 2,637.29 | -1.09% | 880,800 |
| Mar 18, 2026 | 2,673.00 | 2,698.50 | 2,668.00 | 2,698.50 | 2,666.44 | 0.97% | 343,600 |
| Mar 17, 2026 | 2,657.00 | 2,682.50 | 2,657.00 | 2,672.50 | 2,640.75 | 0.24% | 237,400 |
| Mar 16, 2026 | 2,657.00 | 2,675.50 | 2,647.50 | 2,666.00 | 2,634.33 | 0.55% | 339,900 |
| Mar 13, 2026 | 2,622.00 | 2,670.50 | 2,621.50 | 2,651.50 | 2,620.00 | 0.53% | 375,700 |
| Mar 12, 2026 | 2,660.00 | 2,666.00 | 2,622.00 | 2,637.50 | 2,606.16 | -2.02% | 314,700 |
| Mar 11, 2026 | 2,726.00 | 2,742.50 | 2,692.00 | 2,692.00 | 2,660.02 | -0.74% | 260,500 |
| Mar 10, 2026 | 2,756.50 | 2,759.50 | 2,710.50 | 2,712.00 | 2,679.78 | -0.09% | 338,200 |