Skip to main content
Morinaga&Co., Ltd. (TYO:2201)
Japan flag Japan · Delayed Price · Currency is JPY
2,714.50
-59.50 (-2.14%)
At close: Mar 9, 2026

Morinaga&Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,757.502,783.002,723.502,774.002,774.00-0.20%244,000
Mar 5, 20262,800.002,818.002,779.502,779.502,779.500.34%228,100
Mar 4, 20262,754.002,779.502,726.502,770.002,770.00-1.07%334,600
Mar 3, 20262,850.002,851.502,800.002,800.002,800.00-2.59%329,800
Mar 2, 20262,885.002,888.002,855.502,874.502,874.50-0.52%264,700
Feb 27, 20262,845.002,889.502,843.502,889.502,889.501.56%241,900
Feb 26, 20262,857.502,866.002,839.002,845.002,845.00-0.52%226,700
Feb 25, 20262,885.002,885.002,836.002,860.002,860.00-298,100
Feb 24, 20262,825.002,895.002,825.002,860.002,860.001.87%365,800
Feb 20, 20262,806.002,815.002,786.002,807.502,807.50-0.14%189,600
Feb 19, 20262,805.002,824.002,784.502,811.502,811.500.21%200,500
Feb 18, 20262,775.002,813.002,771.002,805.502,805.501.25%172,200
Feb 17, 20262,792.502,795.502,769.002,771.002,771.00-1.18%162,000
Feb 16, 20262,776.002,816.002,764.502,804.002,804.001.93%354,200
Feb 13, 20262,769.002,778.002,712.002,751.002,751.000.04%354,100
Feb 12, 20262,818.002,821.002,748.502,750.002,750.00-0.47%504,700
Feb 10, 20262,765.002,787.002,751.002,763.002,763.000.29%343,300
Feb 9, 20262,793.002,814.002,751.002,755.002,755.00-0.90%309,600
Feb 6, 20262,768.502,783.002,763.002,780.002,780.000.74%220,800
Feb 5, 20262,759.502,776.002,751.002,759.502,759.501.51%221,400
Feb 4, 20262,723.002,743.002,707.002,718.502,718.500.42%242,800
Feb 3, 20262,690.002,728.002,683.502,707.002,707.000.22%247,400
Feb 2, 20262,742.502,745.002,699.502,701.002,701.000.19%280,900
Jan 30, 20262,713.502,714.502,677.502,696.002,696.00-0.02%352,600
Jan 29, 20262,700.002,731.502,691.002,696.502,696.50-0.50%258,200
Jan 28, 20262,740.002,757.002,702.002,710.002,710.00-1.67%211,100
Jan 27, 20262,755.502,773.002,741.002,756.002,756.000.05%249,900
Jan 26, 20262,754.002,768.502,727.002,754.502,754.50-0.20%254,500
Jan 23, 20262,760.002,791.502,757.002,760.002,760.00-1.08%276,900
Jan 22, 20262,768.002,790.002,760.002,790.002,790.000.79%223,300
Jan 21, 20262,825.002,826.002,757.502,768.002,768.00-2.02%354,100
Jan 20, 20262,760.002,835.502,750.502,825.002,825.002.62%476,800
Jan 19, 20262,700.002,759.002,697.002,753.002,753.002.57%473,200
Jan 16, 20262,685.502,690.502,665.502,684.002,684.00-0.24%298,400
Jan 15, 20262,660.002,709.502,658.502,690.502,690.50-2.32%470,300
Jan 14, 20262,730.002,757.502,723.002,754.502,754.500.90%304,400
Jan 13, 20262,712.502,743.502,703.502,730.002,730.000.92%477,100
Jan 9, 20262,679.502,714.502,679.502,705.002,705.000.93%450,900
Jan 8, 20262,680.002,698.502,672.502,680.002,680.00-0.41%301,500
Jan 7, 20262,690.502,712.002,677.502,691.002,691.00-1.81%317,500
Jan 6, 20262,699.502,753.502,689.502,740.502,740.502.78%539,700
Jan 5, 20262,660.002,669.002,645.002,666.502,666.500.24%211,600
Dec 30, 20252,670.002,678.002,657.002,660.002,660.00-0.09%141,600
Dec 29, 20252,654.002,665.502,642.502,662.502,662.500.34%164,500
Dec 26, 20252,660.002,670.502,646.502,653.502,653.50-0.62%110,200
Dec 25, 20252,674.002,676.002,664.002,670.002,670.000.11%88,100
Dec 24, 20252,678.002,683.502,664.502,667.002,667.00-0.04%145,500
Dec 23, 20252,660.002,680.502,648.502,668.002,668.001.56%360,200
Dec 22, 20252,655.002,655.002,610.002,627.002,627.00-0.96%152,900
Dec 19, 20252,630.002,665.002,630.002,652.502,652.500.63%215,200
Dec 18, 20252,632.502,648.002,615.502,636.002,636.000.78%183,100
Dec 17, 20252,624.002,634.002,606.502,615.502,615.50-0.40%181,100
Dec 16, 20252,615.002,643.502,609.502,626.002,626.000.21%158,100
Dec 15, 20252,608.502,627.002,605.502,620.502,620.500.94%200,800
Dec 12, 20252,602.002,602.002,584.502,596.002,596.000.29%203,400
Dec 11, 20252,637.502,638.002,578.002,588.502,588.50-1.28%200,800
Dec 10, 20252,605.502,622.002,598.502,622.002,622.000.17%166,200
Dec 9, 20252,637.502,648.002,602.002,617.502,617.50-0.57%206,300
Dec 8, 20252,608.002,638.002,604.002,632.502,632.501.33%227,100
Dec 5, 20252,601.502,617.002,597.002,598.002,598.00-0.36%174,400
Dec 4, 20252,600.502,616.002,595.502,607.502,607.50-0.19%126,700
Dec 3, 20252,611.002,619.502,591.002,612.502,612.50-0.44%210,400
Dec 2, 20252,628.502,641.002,608.502,624.002,624.00-0.42%158,800
Dec 1, 20252,672.002,683.002,635.002,635.002,635.00-1.31%234,600
Nov 28, 20252,664.502,692.002,661.502,670.002,670.000.13%227,900
Nov 27, 20252,693.502,704.502,663.502,666.502,666.50-1.46%292,900
Nov 26, 20252,707.002,719.502,694.002,706.002,706.000.91%338,900
Nov 25, 20252,660.002,698.002,652.002,681.502,681.500.36%366,300
Nov 21, 20252,655.002,672.002,641.002,672.002,672.001.15%362,100
Nov 20, 20252,676.002,687.502,641.502,641.502,641.50-1.34%304,700
Nov 19, 20252,667.002,684.502,647.502,677.502,677.501.34%411,600
Nov 18, 20252,652.002,652.502,622.002,642.002,642.000.48%397,600
Nov 17, 20252,590.002,631.002,585.502,629.502,629.501.68%579,000
Nov 14, 20252,562.502,586.502,554.002,586.002,586.000.80%527,000
Nov 13, 20252,570.002,583.002,551.002,565.502,565.50-4.98%933,400
Nov 12, 20252,702.502,725.002,687.502,700.002,700.000.47%255,200
Nov 11, 20252,686.002,687.502,661.002,687.502,687.500.04%208,800
Nov 10, 20252,715.002,715.002,679.502,686.502,686.50-0.79%274,700
Nov 7, 20252,664.002,708.002,664.002,708.002,708.001.35%185,800
Nov 6, 20252,668.002,695.002,665.502,672.002,672.00-0.02%131,500
Nov 5, 20252,679.502,697.502,648.502,672.502,672.500.56%170,400
Nov 4, 20252,635.502,667.002,633.502,657.502,657.500.08%287,100
Oct 31, 20252,683.002,683.002,644.002,655.502,655.50-0.17%238,600
Oct 30, 20252,660.002,672.502,645.502,660.002,660.00-0.41%256,100
Oct 29, 20252,726.002,728.002,671.002,671.002,671.00-1.02%251,800
Oct 28, 20252,715.002,719.002,692.502,698.502,698.50-0.53%372,300
Oct 27, 20252,690.002,722.002,687.002,713.002,713.000.97%390,500
Oct 24, 20252,689.502,690.502,670.002,687.002,687.000.84%319,100
Oct 23, 20252,653.002,669.502,653.002,664.502,664.500.59%218,700
Oct 22, 20252,649.502,663.002,641.002,649.002,649.001.01%226,400
Oct 21, 20252,602.002,630.002,601.002,622.502,622.500.44%268,100
Oct 20, 20252,625.002,625.002,602.002,611.002,611.000.69%141,300
Oct 17, 20252,585.502,595.502,573.502,593.002,593.000.76%140,800
Oct 16, 20252,601.002,610.002,567.002,573.502,573.50-1.11%241,500
Oct 15, 20252,574.502,606.502,570.502,602.502,602.500.87%281,800
Oct 14, 20252,544.002,602.002,542.002,580.002,580.00-0.19%251,900
Oct 10, 20252,555.002,591.502,540.002,585.002,585.000.54%280,100
Oct 9, 20252,578.502,580.502,562.002,571.002,571.00-1.10%224,900
Oct 8, 20252,615.002,634.002,599.002,599.502,599.50-0.29%147,400
Oct 7, 20252,583.502,607.002,571.002,607.002,607.000.02%276,900