Menicon Co., Ltd. (TYO:7780)
Japan · Delayed Price · Currency is JPY 1,909.00
-5.00 (-0.26%)
Aug 25, 2026, 3:30 PM JST
Menicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,694.00 | 1,694.00 | 1,646.00 | 1,664.00 | 1,664.00 | -2.23% | 202,300 |
| Jul 21, 2026 | 1,726.00 | 1,726.00 | 1,691.00 | 1,702.00 | 1,702.00 | 0.95% | 196,200 |
| Jul 17, 2026 | 1,737.00 | 1,739.00 | 1,674.00 | 1,686.00 | 1,686.00 | -2.26% | 214,700 |
| Jul 16, 2026 | 1,690.00 | 1,731.00 | 1,683.00 | 1,725.00 | 1,725.00 | 2.68% | 201,600 |
| Jul 15, 2026 | 1,662.00 | 1,682.00 | 1,662.00 | 1,680.00 | 1,680.00 | 0.30% | 166,300 |
| Jul 14, 2026 | 1,690.00 | 1,705.00 | 1,674.00 | 1,675.00 | 1,675.00 | 0.24% | 164,000 |
| Jul 13, 2026 | 1,677.00 | 1,688.00 | 1,663.00 | 1,671.00 | 1,671.00 | 0.48% | 144,500 |
| Jul 10, 2026 | 1,653.00 | 1,673.00 | 1,652.00 | 1,663.00 | 1,663.00 | 0.67% | 139,000 |
| Jul 9, 2026 | 1,691.00 | 1,699.00 | 1,652.00 | 1,652.00 | 1,652.00 | -2.31% | 160,900 |
| Jul 8, 2026 | 1,710.00 | 1,718.00 | 1,681.00 | 1,691.00 | 1,691.00 | -1.11% | 157,000 |
| Jul 7, 2026 | 1,704.00 | 1,720.00 | 1,683.00 | 1,710.00 | 1,710.00 | 0.47% | 174,000 |
| Jul 6, 2026 | 1,704.00 | 1,722.00 | 1,690.00 | 1,702.00 | 1,702.00 | -0.12% | 180,100 |
| Jul 3, 2026 | 1,710.00 | 1,728.00 | 1,695.00 | 1,704.00 | 1,704.00 | 1.49% | 166,900 |
| Jul 2, 2026 | 1,678.00 | 1,691.00 | 1,663.00 | 1,679.00 | 1,679.00 | 1.57% | 161,800 |
| Jul 1, 2026 | 1,635.00 | 1,661.00 | 1,631.00 | 1,653.00 | 1,653.00 | -0.36% | 214,200 |
| Jun 30, 2026 | 1,652.00 | 1,672.00 | 1,637.00 | 1,659.00 | 1,659.00 | -1.95% | 279,300 |
| Jun 29, 2026 | 1,703.00 | 1,717.00 | 1,683.00 | 1,692.00 | 1,692.00 | -0.59% | 224,400 |
| Jun 26, 2026 | 1,717.00 | 1,725.00 | 1,687.00 | 1,702.00 | 1,702.00 | 0.12% | 235,300 |
| Jun 25, 2026 | 1,668.00 | 1,705.00 | 1,652.00 | 1,700.00 | 1,700.00 | 3.41% | 257,100 |
| Jun 24, 2026 | 1,600.00 | 1,650.00 | 1,600.00 | 1,644.00 | 1,644.00 | 2.75% | 247,600 |
| Jun 23, 2026 | 1,628.00 | 1,629.00 | 1,594.00 | 1,600.00 | 1,600.00 | -0.68% | 254,700 |
| Jun 22, 2026 | 1,626.00 | 1,637.00 | 1,591.00 | 1,611.00 | 1,611.00 | -0.92% | 218,900 |
| Jun 19, 2026 | 1,605.00 | 1,626.00 | 1,601.00 | 1,626.00 | 1,626.00 | 0.81% | 179,600 |
| Jun 18, 2026 | 1,620.00 | 1,646.00 | 1,608.00 | 1,613.00 | 1,613.00 | -1.77% | 156,500 |
| Jun 17, 2026 | 1,658.00 | 1,658.00 | 1,631.00 | 1,642.00 | 1,642.00 | 0.43% | 170,300 |
| Jun 16, 2026 | 1,601.00 | 1,635.00 | 1,590.00 | 1,635.00 | 1,635.00 | -0.37% | 169,800 |
| Jun 15, 2026 | 1,650.00 | 1,666.00 | 1,636.00 | 1,641.00 | 1,641.00 | -0.24% | 133,100 |