Menicon Co., Ltd. (TYO:7780)
Japan · Delayed Price · Currency is JPY 1,800.00
+8.00 (0.45%)
Oct 6, 2026, 3:30 PM JST
Menicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,802.00 | 1,841.00 | 1,798.00 | 1,800.00 | 1,800.00 | 0.45% | 244,200 |
| Oct 5, 2026 | 1,781.00 | 1,808.00 | 1,778.00 | 1,792.00 | 1,792.00 | 0.34% | 235,900 |
| Oct 2, 2026 | 1,735.00 | 1,797.00 | 1,710.00 | 1,786.00 | 1,786.00 | 0.62% | 299,600 |
| Oct 1, 2026 | 1,705.00 | 1,790.00 | 1,698.00 | 1,775.00 | 1,775.00 | 3.44% | 493,000 |
| Sep 30, 2026 | 1,700.00 | 1,730.00 | 1,688.00 | 1,716.00 | 1,716.00 | -0.06% | 265,500 |
| Sep 29, 2026 | 1,763.00 | 1,763.00 | 1,694.00 | 1,717.00 | 1,717.00 | -2.39% | 317,400 |
| Sep 28, 2026 | 1,787.00 | 1,787.00 | 1,752.00 | 1,759.00 | 1,759.00 | -0.28% | 429,700 |
| Sep 25, 2026 | 1,769.00 | 1,782.00 | 1,755.00 | 1,764.00 | 1,764.00 | 0.06% | 241,600 |
| Sep 24, 2026 | 1,765.00 | 1,805.00 | 1,750.00 | 1,763.00 | 1,763.00 | 0.06% | 298,900 |
| Sep 18, 2026 | 1,774.00 | 1,778.00 | 1,739.00 | 1,762.00 | 1,762.00 | -1.01% | 352,000 |
| Sep 17, 2026 | 1,730.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,780.00 | 2.89% | 262,100 |
| Sep 16, 2026 | 1,726.00 | 1,742.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.17% | 197,900 |
| Sep 15, 2026 | 1,709.00 | 1,728.00 | 1,701.00 | 1,727.00 | 1,727.00 | 1.11% | 232,000 |
| Sep 14, 2026 | 1,664.00 | 1,716.00 | 1,648.00 | 1,708.00 | 1,708.00 | 2.40% | 219,800 |
| Sep 11, 2026 | 1,688.00 | 1,706.00 | 1,660.00 | 1,668.00 | 1,668.00 | -1.77% | 268,000 |
| Sep 10, 2026 | 1,715.00 | 1,717.00 | 1,685.00 | 1,698.00 | 1,698.00 | -1.96% | 218,100 |
| Sep 9, 2026 | 1,755.00 | 1,759.00 | 1,727.00 | 1,732.00 | 1,732.00 | -1.81% | 224,400 |
| Sep 8, 2026 | 1,798.00 | 1,804.00 | 1,764.00 | 1,764.00 | 1,764.00 | -2.54% | 261,800 |
| Sep 7, 2026 | 1,843.00 | 1,868.00 | 1,800.00 | 1,810.00 | 1,810.00 | -3.05% | 298,900 |
| Sep 4, 2026 | 1,880.00 | 1,889.00 | 1,835.00 | 1,867.00 | 1,867.00 | -1.89% | 306,800 |
| Sep 3, 2026 | 1,973.00 | 1,978.00 | 1,902.00 | 1,903.00 | 1,903.00 | -2.56% | 244,800 |
| Sep 2, 2026 | 1,928.00 | 1,961.00 | 1,920.00 | 1,953.00 | 1,953.00 | 0.83% | 279,000 |
| Sep 1, 2026 | 1,900.00 | 1,945.00 | 1,890.00 | 1,937.00 | 1,937.00 | 1.41% | 178,300 |
| Aug 31, 2026 | 1,925.00 | 1,947.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.83% | 208,300 |
| Aug 28, 2026 | 1,861.00 | 1,928.00 | 1,853.00 | 1,926.00 | 1,926.00 | 2.94% | 258,100 |
| Aug 27, 2026 | 1,898.00 | 1,913.00 | 1,871.00 | 1,871.00 | 1,871.00 | -1.42% | 183,400 |
| Aug 26, 2026 | 1,893.00 | 1,915.00 | 1,888.00 | 1,898.00 | 1,898.00 | -0.58% | 217,500 |
| Aug 25, 2026 | 1,922.00 | 1,922.00 | 1,901.00 | 1,909.00 | 1,909.00 | -0.26% | 130,500 |
| Aug 24, 2026 | 1,912.00 | 1,931.00 | 1,906.00 | 1,914.00 | 1,914.00 | -0.31% | 138,900 |
| Aug 21, 2026 | 1,958.00 | 1,964.00 | 1,910.00 | 1,920.00 | 1,920.00 | -1.08% | 165,600 |
| Aug 20, 2026 | 1,910.00 | 1,951.00 | 1,900.00 | 1,941.00 | 1,941.00 | 0.94% | 196,400 |
| Aug 19, 2026 | 1,958.00 | 1,969.00 | 1,889.00 | 1,923.00 | 1,923.00 | -2.53% | 272,700 |
| Aug 18, 2026 | 1,977.00 | 1,996.00 | 1,955.00 | 1,973.00 | 1,973.00 | 0.82% | 302,600 |
| Aug 17, 2026 | 2,000.00 | 2,009.00 | 1,957.00 | 1,957.00 | 1,957.00 | -0.46% | 285,700 |
| Aug 14, 2026 | 1,955.00 | 1,984.00 | 1,935.00 | 1,966.00 | 1,966.00 | -0.41% | 243,600 |
| Aug 13, 2026 | 1,972.00 | 1,997.00 | 1,951.00 | 1,974.00 | 1,974.00 | 0.46% | 244,900 |
| Aug 12, 2026 | 2,036.00 | 2,040.00 | 1,930.00 | 1,965.00 | 1,965.00 | -2.87% | 463,400 |
| Aug 10, 2026 | 2,006.00 | 2,049.00 | 1,970.00 | 2,023.00 | 2,023.00 | -3.02% | 546,300 |
| Aug 7, 2026 | 1,823.00 | 2,086.00 | 1,797.00 | 2,086.00 | 2,086.00 | 14.93% | 856,500 |
| Aug 6, 2026 | 1,765.00 | 1,815.00 | 1,755.00 | 1,815.00 | 1,815.00 | 3.30% | 207,400 |
| Aug 5, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,757.00 | 1,757.00 | 1.56% | 182,600 |
| Aug 4, 2026 | 1,744.00 | 1,744.00 | 1,712.00 | 1,730.00 | 1,730.00 | -0.80% | 161,500 |
| Aug 3, 2026 | 1,739.00 | 1,755.00 | 1,700.00 | 1,744.00 | 1,744.00 | 0.52% | 272,000 |
| Jul 31, 2026 | 1,740.00 | 1,749.00 | 1,709.00 | 1,735.00 | 1,735.00 | -1.92% | 301,200 |
| Jul 30, 2026 | 1,800.00 | 1,803.00 | 1,757.00 | 1,769.00 | 1,769.00 | -2.27% | 243,200 |
| Jul 29, 2026 | 1,788.00 | 1,810.00 | 1,755.00 | 1,810.00 | 1,810.00 | 2.61% | 293,500 |
| Jul 28, 2026 | 1,766.00 | 1,790.00 | 1,740.00 | 1,764.00 | 1,764.00 | -0.06% | 222,000 |
| Jul 27, 2026 | 1,683.00 | 1,770.00 | 1,671.00 | 1,765.00 | 1,765.00 | 5.37% | 364,300 |
| Jul 24, 2026 | 1,638.00 | 1,681.00 | 1,627.00 | 1,675.00 | 1,675.00 | 1.39% | 144,300 |
| Jul 23, 2026 | 1,646.00 | 1,660.00 | 1,638.00 | 1,652.00 | 1,652.00 | -0.72% | 126,700 |