Menicon Co., Ltd. (TYO:7780)
Japan · Delayed Price · Currency is JPY 1,757.00
+27.00 (1.56%)
Aug 5, 2026, 3:30 PM JST
Menicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,766.00 | 1,766.00 | 2.08% | 131,100 |
| 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 |
| Jun 12, 2026 | 1,700.00 | 1,700.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.97% | 225,000 |
| Jun 11, 2026 | 1,650.00 | 1,680.00 | 1,624.00 | 1,678.00 | 1,678.00 | 1.76% | 259,500 |
| Jun 10, 2026 | 1,651.00 | 1,668.00 | 1,626.00 | 1,649.00 | 1,649.00 | -0.12% | 141,200 |
| Jun 9, 2026 | 1,632.00 | 1,657.00 | 1,627.00 | 1,651.00 | 1,651.00 | 1.29% | 144,000 |
| Jun 8, 2026 | 1,626.00 | 1,662.00 | 1,612.00 | 1,630.00 | 1,630.00 | -0.43% | 189,000 |
| Jun 5, 2026 | 1,638.00 | 1,662.00 | 1,625.00 | 1,637.00 | 1,637.00 | 2.44% | 188,100 |
| Jun 4, 2026 | 1,600.00 | 1,619.00 | 1,589.00 | 1,598.00 | 1,598.00 | 0.50% | 250,300 |
| Jun 3, 2026 | 1,602.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.06% | 195,100 |
| Jun 2, 2026 | 1,618.00 | 1,618.00 | 1,586.00 | 1,591.00 | 1,591.00 | -2.09% | 205,800 |
| 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 |