Menicon Co., Ltd. (TYO:7780)
Japan · Delayed Price · Currency is JPY 1,478.00
-48.00 (-3.15%)
May 13, 2026, 3:30 PM JST
Menicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,537.00 | 1,570.00 | 1,433.00 | 1,478.00 | 1,478.00 | -3.15% | 848,700 |
| May 12, 2026 | 1,600.00 | 1,608.00 | 1,523.00 | 1,526.00 | 1,526.00 | -4.51% | 277,200 |
| May 11, 2026 | 1,594.00 | 1,616.00 | 1,588.00 | 1,598.00 | 1,598.00 | -0.68% | 216,700 |
| May 8, 2026 | 1,629.00 | 1,636.00 | 1,589.00 | 1,609.00 | 1,609.00 | -0.49% | 204,900 |
| May 7, 2026 | 1,627.00 | 1,632.00 | 1,601.00 | 1,617.00 | 1,617.00 | -0.19% | 222,800 |
| May 1, 2026 | 1,617.00 | 1,635.00 | 1,603.00 | 1,620.00 | 1,620.00 | - | 152,700 |
| Apr 30, 2026 | 1,617.00 | 1,627.00 | 1,607.00 | 1,620.00 | 1,620.00 | -1.46% | 264,200 |
| Apr 28, 2026 | 1,657.00 | 1,668.00 | 1,621.00 | 1,644.00 | 1,644.00 | -0.78% | 270,800 |
| Apr 27, 2026 | 1,637.00 | 1,673.00 | 1,626.00 | 1,657.00 | 1,657.00 | 0.49% | 199,800 |
| Apr 24, 2026 | 1,646.00 | 1,667.00 | 1,610.00 | 1,649.00 | 1,649.00 | -0.12% | 241,200 |
| Apr 23, 2026 | 1,636.00 | 1,661.00 | 1,622.00 | 1,651.00 | 1,651.00 | -0.54% | 200,400 |
| Apr 22, 2026 | 1,691.00 | 1,699.00 | 1,652.00 | 1,660.00 | 1,660.00 | -2.81% | 187,400 |
| Apr 21, 2026 | 1,729.00 | 1,737.00 | 1,696.00 | 1,708.00 | 1,708.00 | - | 141,800 |
| Apr 20, 2026 | 1,677.00 | 1,713.00 | 1,671.00 | 1,708.00 | 1,708.00 | 2.09% | 200,200 |
| Apr 17, 2026 | 1,719.00 | 1,732.00 | 1,670.00 | 1,673.00 | 1,673.00 | -3.13% | 183,800 |
| Apr 16, 2026 | 1,739.00 | 1,750.00 | 1,720.00 | 1,727.00 | 1,727.00 | -0.29% | 150,300 |
| Apr 15, 2026 | 1,728.00 | 1,749.00 | 1,725.00 | 1,732.00 | 1,732.00 | 1.23% | 171,900 |
| Apr 14, 2026 | 1,756.00 | 1,756.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.29% | 162,400 |
| Apr 13, 2026 | 1,713.00 | 1,728.00 | 1,705.00 | 1,716.00 | 1,716.00 | -0.23% | 149,000 |
| Apr 10, 2026 | 1,750.00 | 1,764.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.99% | 181,800 |
| Apr 9, 2026 | 1,771.00 | 1,779.00 | 1,754.00 | 1,755.00 | 1,755.00 | -1.40% | 198,400 |
| Apr 8, 2026 | 1,795.00 | 1,797.00 | 1,778.00 | 1,780.00 | 1,780.00 | 0.91% | 203,500 |
| Apr 7, 2026 | 1,749.00 | 1,774.00 | 1,749.00 | 1,764.00 | 1,764.00 | 0.86% | 182,800 |
| Apr 6, 2026 | 1,736.00 | 1,771.00 | 1,730.00 | 1,749.00 | 1,749.00 | 1.16% | 155,400 |
| Apr 3, 2026 | 1,737.00 | 1,754.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.52% | 187,500 |
| Apr 2, 2026 | 1,762.00 | 1,778.00 | 1,719.00 | 1,720.00 | 1,720.00 | -2.33% | 224,500 |
| Apr 1, 2026 | 1,743.00 | 1,761.00 | 1,731.00 | 1,761.00 | 1,761.00 | 3.41% | 186,000 |
| Mar 31, 2026 | 1,740.00 | 1,746.00 | 1,697.00 | 1,703.00 | 1,703.00 | -2.18% | 265,700 |
| Mar 30, 2026 | 1,692.00 | 1,741.00 | 1,681.00 | 1,741.00 | 1,741.00 | -2.30% | 350,200 |
| Mar 27, 2026 | 1,743.00 | 1,787.00 | 1,730.00 | 1,782.00 | 1,754.00 | 1.83% | 452,900 |
| Mar 26, 2026 | 1,735.00 | 1,763.00 | 1,735.00 | 1,750.00 | 1,722.50 | 0.57% | 276,900 |
| Mar 25, 2026 | 1,734.00 | 1,744.00 | 1,727.00 | 1,740.00 | 1,712.66 | 2.35% | 271,800 |
| Mar 24, 2026 | 1,680.00 | 1,704.00 | 1,671.00 | 1,700.00 | 1,673.29 | 2.66% | 186,300 |
| Mar 23, 2026 | 1,657.00 | 1,667.00 | 1,631.00 | 1,656.00 | 1,629.98 | -2.01% | 373,400 |
| Mar 19, 2026 | 1,716.00 | 1,724.00 | 1,690.00 | 1,690.00 | 1,663.45 | -3.43% | 219,900 |
| Mar 18, 2026 | 1,737.00 | 1,756.00 | 1,733.00 | 1,750.00 | 1,722.50 | 1.74% | 280,800 |
| Mar 17, 2026 | 1,705.00 | 1,746.00 | 1,705.00 | 1,720.00 | 1,692.97 | 0.88% | 249,400 |
| Mar 16, 2026 | 1,670.00 | 1,721.00 | 1,665.00 | 1,705.00 | 1,678.21 | 1.61% | 252,200 |
| Mar 13, 2026 | 1,658.00 | 1,694.00 | 1,654.00 | 1,678.00 | 1,651.63 | -0.12% | 337,600 |
| Mar 12, 2026 | 1,720.00 | 1,728.00 | 1,660.00 | 1,680.00 | 1,653.60 | -2.44% | 289,700 |
| Mar 11, 2026 | 1,727.00 | 1,749.00 | 1,707.00 | 1,722.00 | 1,694.94 | -0.75% | 281,500 |
| Mar 10, 2026 | 1,776.00 | 1,784.00 | 1,722.00 | 1,735.00 | 1,707.74 | -0.17% | 232,000 |
| Mar 9, 2026 | 1,712.00 | 1,756.00 | 1,700.00 | 1,738.00 | 1,710.69 | -1.92% | 368,400 |
| Mar 6, 2026 | 1,740.00 | 1,780.00 | 1,705.00 | 1,772.00 | 1,744.16 | 0.68% | 245,800 |
| Mar 5, 2026 | 1,766.00 | 1,793.00 | 1,745.00 | 1,760.00 | 1,732.35 | 1.21% | 209,200 |
| Mar 4, 2026 | 1,755.00 | 1,768.00 | 1,708.00 | 1,739.00 | 1,711.68 | -3.07% | 292,300 |
| Mar 3, 2026 | 1,868.00 | 1,872.00 | 1,794.00 | 1,794.00 | 1,765.81 | -4.32% | 226,700 |
| Mar 2, 2026 | 1,865.00 | 1,890.00 | 1,838.00 | 1,875.00 | 1,845.54 | -1.32% | 281,600 |
| Feb 27, 2026 | 1,868.00 | 1,905.00 | 1,864.00 | 1,900.00 | 1,870.15 | 0.85% | 255,600 |
| Feb 26, 2026 | 1,870.00 | 1,892.00 | 1,861.00 | 1,884.00 | 1,854.40 | 0.43% | 181,500 |