Morinaga&Co., Ltd. (TYO:2201)
Japan · Delayed Price · Currency is JPY 2,641.00
-103.50 (-3.77%)
Jul 31, 2026, 3:30 PM JST
Morinaga&Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,700.00 | 2,713.50 | 2,630.00 | 2,641.00 | 2,641.00 | -3.77% | 389,100 |
| Jul 30, 2026 | 2,790.00 | 2,796.50 | 2,719.00 | 2,744.50 | 2,744.50 | -1.98% | 290,900 |
| Jul 29, 2026 | 2,738.50 | 2,829.50 | 2,726.50 | 2,800.00 | 2,800.00 | 2.70% | 444,700 |
| Jul 28, 2026 | 2,717.00 | 2,736.00 | 2,701.50 | 2,726.50 | 2,726.50 | 0.83% | 230,200 |
| Jul 27, 2026 | 2,672.00 | 2,704.00 | 2,667.00 | 2,704.00 | 2,704.00 | 2.10% | 252,000 |
| Jul 24, 2026 | 2,633.00 | 2,669.50 | 2,622.50 | 2,648.50 | 2,648.50 | 0.04% | 265,400 |
| Jul 23, 2026 | 2,647.00 | 2,663.50 | 2,638.00 | 2,647.50 | 2,647.50 | -0.40% | 227,500 |
| Jul 22, 2026 | 2,660.00 | 2,675.50 | 2,641.50 | 2,658.00 | 2,658.00 | -0.60% | 284,300 |
| Jul 21, 2026 | 2,721.50 | 2,732.00 | 2,656.50 | 2,674.00 | 2,674.00 | -1.05% | 319,200 |
| Jul 17, 2026 | 2,679.50 | 2,718.00 | 2,673.00 | 2,702.50 | 2,702.50 | 1.66% | 253,600 |
| Jul 16, 2026 | 2,665.00 | 2,689.50 | 2,658.00 | 2,658.50 | 2,658.50 | -0.23% | 198,200 |
| Jul 15, 2026 | 2,688.00 | 2,693.50 | 2,656.00 | 2,664.50 | 2,664.50 | -0.87% | 209,200 |
| Jul 14, 2026 | 2,690.00 | 2,722.00 | 2,673.50 | 2,688.00 | 2,688.00 | 0.81% | 269,400 |
| Jul 13, 2026 | 2,688.00 | 2,691.50 | 2,656.00 | 2,666.50 | 2,666.50 | 0.40% | 239,600 |
| Jul 10, 2026 | 2,704.50 | 2,707.50 | 2,649.00 | 2,656.00 | 2,656.00 | -1.85% | 297,500 |
| 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 |