Menicon Co., Ltd. (TYO:7780)
Japan · Delayed Price · Currency is JPY 1,704.00
-41.00 (-2.35%)
Feb 13, 2026, 1:04 PM JST
Menicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,595.00 | 1,600.00 | 1,562.00 | 1,562.00 | 1,562.00 | -2.19% | 274,300 |
| Dec 15, 2025 | 1,600.00 | 1,612.00 | 1,584.00 | 1,597.00 | 1,597.00 | -0.19% | 159,100 |
| Dec 12, 2025 | 1,584.00 | 1,603.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2.30% | 229,100 |
| Dec 11, 2025 | 1,599.00 | 1,600.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.57% | 236,100 |
| Dec 10, 2025 | 1,589.00 | 1,605.00 | 1,583.00 | 1,589.00 | 1,589.00 | - | 262,300 |
| Dec 9, 2025 | 1,554.00 | 1,595.00 | 1,554.00 | 1,589.00 | 1,589.00 | 1.53% | 286,000 |
| Dec 8, 2025 | 1,569.00 | 1,588.00 | 1,544.00 | 1,565.00 | 1,565.00 | 0.84% | 240,600 |
| Dec 5, 2025 | 1,527.00 | 1,557.00 | 1,521.00 | 1,552.00 | 1,552.00 | 0.06% | 224,400 |
| Dec 4, 2025 | 1,566.00 | 1,587.00 | 1,540.00 | 1,551.00 | 1,551.00 | 0.19% | 441,500 |
| Dec 3, 2025 | 1,520.00 | 1,563.00 | 1,516.00 | 1,548.00 | 1,548.00 | 1.31% | 396,100 |
| Dec 2, 2025 | 1,500.00 | 1,540.00 | 1,492.00 | 1,528.00 | 1,528.00 | 1.33% | 280,600 |
| Dec 1, 2025 | 1,533.00 | 1,540.00 | 1,506.00 | 1,508.00 | 1,508.00 | -0.98% | 274,400 |
| Nov 28, 2025 | 1,477.00 | 1,532.00 | 1,477.00 | 1,523.00 | 1,523.00 | 3.75% | 466,800 |