Menicon Co., Ltd. (TYO:7780)
Japan · Delayed Price · Currency is JPY 1,591.00
-34.00 (-2.09%)
Jun 2, 2026, 3:30 PM JST
Menicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,618.00 | 1,618.00 | 1,588.00 | 1,592.00 | - | -2.03% | 50,500 |
| Jun 1, 2026 | 1,623.00 | 1,631.00 | 1,581.00 | 1,625.00 | 1,625.00 | 0.06% | 273,900 |
| May 29, 2026 | 1,628.00 | 1,659.00 | 1,610.00 | 1,624.00 | 1,624.00 | -0.79% | 254,300 |
| May 28, 2026 | 1,654.00 | 1,684.00 | 1,619.00 | 1,637.00 | 1,637.00 | -1.33% | 342,800 |
| May 27, 2026 | 1,668.00 | 1,678.00 | 1,581.00 | 1,659.00 | 1,659.00 | -1.19% | 299,200 |
| May 26, 2026 | 1,652.00 | 1,720.00 | 1,651.00 | 1,679.00 | 1,679.00 | 1.45% | 385,800 |
| May 25, 2026 | 1,605.00 | 1,655.00 | 1,591.00 | 1,655.00 | 1,655.00 | 3.12% | 280,800 |
| May 22, 2026 | 1,682.00 | 1,682.00 | 1,598.00 | 1,605.00 | 1,605.00 | -4.58% | 277,600 |
| May 21, 2026 | 1,667.00 | 1,697.00 | 1,661.00 | 1,682.00 | 1,682.00 | 2.69% | 334,600 |
| May 20, 2026 | 1,622.00 | 1,655.00 | 1,609.00 | 1,638.00 | 1,638.00 | 2.82% | 398,800 |
| May 19, 2026 | 1,599.00 | 1,620.00 | 1,566.00 | 1,593.00 | 1,593.00 | 4.46% | 492,400 |
| May 18, 2026 | 1,543.00 | 1,558.00 | 1,491.00 | 1,525.00 | 1,525.00 | -2.24% | 409,100 |
| May 15, 2026 | 1,520.00 | 1,570.00 | 1,513.00 | 1,560.00 | 1,560.00 | 2.83% | 268,400 |
| May 14, 2026 | 1,486.00 | 1,536.00 | 1,476.00 | 1,517.00 | 1,517.00 | 2.64% | 504,100 |
| 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 | -0.74% | 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 |