Menicon Co., Ltd. (TYO:7780)
Japan · Delayed Price · Currency is JPY 1,760.00
+21.00 (1.21%)
Mar 5, 2026, 3:30 PM JST
Menicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,755.00 | 1,768.00 | 1,708.00 | 1,739.00 | 1,739.00 | -3.07% | 292,300 |
| Mar 3, 2026 | 1,868.00 | 1,872.00 | 1,794.00 | 1,794.00 | 1,794.00 | -4.32% | 226,700 |
| Mar 2, 2026 | 1,865.00 | 1,890.00 | 1,838.00 | 1,875.00 | 1,875.00 | -1.32% | 281,600 |
| Feb 27, 2026 | 1,868.00 | 1,905.00 | 1,864.00 | 1,900.00 | 1,900.00 | 0.85% | 255,600 |
| Feb 26, 2026 | 1,870.00 | 1,892.00 | 1,861.00 | 1,884.00 | 1,884.00 | 0.43% | 181,500 |
| Feb 25, 2026 | 1,899.00 | 1,907.00 | 1,859.00 | 1,876.00 | 1,876.00 | -0.90% | 240,800 |
| Feb 24, 2026 | 1,840.00 | 1,906.00 | 1,832.00 | 1,893.00 | 1,893.00 | 4.07% | 379,000 |
| Feb 20, 2026 | 1,838.00 | 1,839.00 | 1,801.00 | 1,819.00 | 1,819.00 | -2.83% | 210,400 |
| Feb 19, 2026 | 1,873.00 | 1,881.00 | 1,835.00 | 1,872.00 | 1,872.00 | -0.05% | 412,800 |
| Feb 18, 2026 | 1,909.00 | 1,929.00 | 1,867.00 | 1,873.00 | 1,873.00 | -0.05% | 521,000 |
| Feb 17, 2026 | 1,860.00 | 1,917.00 | 1,848.00 | 1,874.00 | 1,874.00 | 2.97% | 429,400 |
| Feb 16, 2026 | 1,863.00 | 1,929.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.16% | 625,400 |
| Feb 13, 2026 | 1,750.00 | 1,850.00 | 1,691.00 | 1,823.00 | 1,823.00 | 4.47% | 735,400 |
| Feb 12, 2026 | 1,720.00 | 1,747.00 | 1,710.00 | 1,745.00 | 1,745.00 | 2.23% | 395,000 |
| Feb 10, 2026 | 1,688.00 | 1,707.00 | 1,682.00 | 1,707.00 | 1,707.00 | 1.61% | 202,300 |
| Feb 9, 2026 | 1,699.00 | 1,700.00 | 1,662.00 | 1,680.00 | 1,680.00 | 1.02% | 253,500 |
| Feb 6, 2026 | 1,670.00 | 1,675.00 | 1,661.00 | 1,663.00 | 1,663.00 | -0.60% | 142,400 |
| Feb 5, 2026 | 1,677.00 | 1,689.00 | 1,665.00 | 1,673.00 | 1,673.00 | 0.84% | 198,700 |
| Feb 4, 2026 | 1,630.00 | 1,667.00 | 1,621.00 | 1,659.00 | 1,659.00 | 2.28% | 261,100 |
| Feb 3, 2026 | 1,602.00 | 1,628.00 | 1,599.00 | 1,622.00 | 1,622.00 | 1.50% | 188,100 |
| Feb 2, 2026 | 1,630.00 | 1,632.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.30% | 205,600 |
| Jan 30, 2026 | 1,615.00 | 1,627.00 | 1,606.00 | 1,619.00 | 1,619.00 | 0.68% | 198,800 |
| Jan 29, 2026 | 1,569.00 | 1,615.00 | 1,552.00 | 1,608.00 | 1,608.00 | 0.63% | 252,500 |
| Jan 28, 2026 | 1,578.00 | 1,617.00 | 1,569.00 | 1,598.00 | 1,598.00 | 1.27% | 521,000 |
| Jan 27, 2026 | 1,573.00 | 1,591.00 | 1,543.00 | 1,578.00 | 1,578.00 | -0.82% | 266,600 |
| Jan 26, 2026 | 1,591.00 | 1,617.00 | 1,583.00 | 1,591.00 | 1,591.00 | -2.39% | 241,600 |
| Jan 23, 2026 | 1,604.00 | 1,639.00 | 1,602.00 | 1,630.00 | 1,630.00 | 3.16% | 293,500 |
| Jan 22, 2026 | 1,570.00 | 1,596.00 | 1,549.00 | 1,580.00 | 1,580.00 | 0.64% | 257,400 |
| Jan 21, 2026 | 1,584.00 | 1,598.00 | 1,564.00 | 1,570.00 | 1,570.00 | -1.94% | 260,700 |
| Jan 20, 2026 | 1,602.00 | 1,614.00 | 1,595.00 | 1,601.00 | 1,601.00 | 0.38% | 138,300 |
| Jan 19, 2026 | 1,603.00 | 1,611.00 | 1,593.00 | 1,595.00 | 1,595.00 | -0.93% | 133,500 |
| Jan 16, 2026 | 1,597.00 | 1,612.00 | 1,579.00 | 1,610.00 | 1,610.00 | - | 172,800 |
| Jan 15, 2026 | 1,594.00 | 1,614.00 | 1,583.00 | 1,610.00 | 1,610.00 | 0.50% | 209,900 |
| Jan 14, 2026 | 1,609.00 | 1,627.00 | 1,596.00 | 1,602.00 | 1,602.00 | -0.50% | 234,200 |
| Jan 13, 2026 | 1,601.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 0.31% | 252,400 |
| Jan 9, 2026 | 1,597.00 | 1,609.00 | 1,569.00 | 1,605.00 | 1,605.00 | 0.19% | 425,500 |
| Jan 8, 2026 | 1,601.00 | 1,615.00 | 1,595.00 | 1,602.00 | 1,602.00 | -0.93% | 249,300 |
| Jan 7, 2026 | 1,588.00 | 1,634.00 | 1,581.00 | 1,617.00 | 1,617.00 | 2.15% | 292,200 |
| Jan 6, 2026 | 1,585.00 | 1,593.00 | 1,565.00 | 1,583.00 | 1,583.00 | 0.51% | 270,800 |
| Jan 5, 2026 | 1,589.00 | 1,596.00 | 1,569.00 | 1,575.00 | 1,575.00 | -1.38% | 294,700 |
| Dec 30, 2025 | 1,609.00 | 1,611.00 | 1,593.00 | 1,597.00 | 1,597.00 | -0.75% | 182,400 |
| Dec 29, 2025 | 1,605.00 | 1,610.00 | 1,597.00 | 1,609.00 | 1,609.00 | 0.69% | 208,000 |
| Dec 26, 2025 | 1,608.00 | 1,610.00 | 1,592.00 | 1,598.00 | 1,598.00 | -0.13% | 167,700 |
| Dec 25, 2025 | 1,572.00 | 1,609.00 | 1,571.00 | 1,600.00 | 1,600.00 | 2.17% | 214,100 |
| Dec 24, 2025 | 1,580.00 | 1,587.00 | 1,562.00 | 1,566.00 | 1,566.00 | -0.57% | 151,500 |
| Dec 23, 2025 | 1,580.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,575.00 | 0.38% | 169,700 |
| Dec 22, 2025 | 1,588.00 | 1,588.00 | 1,560.00 | 1,569.00 | 1,569.00 | -0.63% | 174,300 |
| Dec 19, 2025 | 1,560.00 | 1,579.00 | 1,559.00 | 1,579.00 | 1,579.00 | 1.28% | 209,300 |
| Dec 18, 2025 | 1,572.00 | 1,576.00 | 1,554.00 | 1,559.00 | 1,559.00 | 0.32% | 173,800 |
| Dec 17, 2025 | 1,569.00 | 1,569.00 | 1,542.00 | 1,554.00 | 1,554.00 | -0.51% | 203,700 |