Skip to main content
Morinaga&Co., Ltd. (TYO:2201)
Japan flag Japan · Delayed Price · Currency is JPY
2,724.50
+15.00 (0.55%)
Apr 28, 2026, 3:30 PM JST

Morinaga&Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,724.002,738.002,703.502,724.502,724.500.55%337,300
Apr 27, 20262,728.502,737.002,706.502,709.502,709.50-0.88%227,900
Apr 24, 20262,749.002,749.002,717.002,733.502,733.500.46%172,300
Apr 23, 20262,720.002,732.502,698.502,721.002,721.00-0.84%206,000
Apr 22, 20262,760.002,764.502,734.502,744.002,744.00-0.90%149,800
Apr 21, 20262,775.002,795.002,769.002,769.002,769.00-0.93%237,900
Apr 20, 20262,817.502,818.002,787.502,795.002,795.00-0.18%227,800
Apr 17, 20262,810.002,824.502,795.502,800.002,800.00-0.50%234,400
Apr 16, 20262,851.002,858.002,811.002,814.002,814.00-1.68%338,100
Apr 15, 20262,820.002,864.502,819.502,862.002,862.001.51%248,900
Apr 14, 20262,810.502,846.002,800.502,819.502,819.50-0.28%221,000
Apr 13, 20262,801.502,840.002,796.002,827.502,827.500.64%297,500
Apr 10, 20262,848.502,850.002,809.502,809.502,809.50-1.20%253,200
Apr 9, 20262,825.002,868.502,823.002,843.502,843.500.65%263,800
Apr 8, 20262,865.002,865.002,811.502,825.002,825.00-0.18%386,300
Apr 7, 20262,830.502,862.502,803.502,830.002,830.000.12%164,800
Apr 6, 20262,818.502,853.502,812.002,826.502,826.500.84%230,600
Apr 3, 20262,761.002,806.002,757.002,803.002,803.001.12%300,200
Apr 2, 20262,761.502,802.502,760.502,772.002,772.00-0.07%257,500
Apr 1, 20262,718.502,774.002,706.502,774.002,774.002.72%291,100
Mar 31, 20262,691.502,722.002,685.502,700.502,700.500.69%212,200
Mar 30, 20262,653.002,691.502,619.002,682.002,682.00-1.96%325,900
Mar 27, 20262,723.502,740.002,712.502,735.502,703.001.18%417,300
Mar 26, 20262,681.502,703.502,679.502,703.502,671.380.88%232,400
Mar 25, 20262,693.002,705.502,680.002,680.002,648.160.43%306,400
Mar 24, 20262,638.002,678.002,638.002,668.502,636.801.73%428,400
Mar 23, 20262,651.502,656.502,617.002,623.002,591.84-1.72%435,200
Mar 19, 20262,683.502,699.502,654.002,669.002,637.29-1.09%880,800
Mar 18, 20262,673.002,698.502,668.002,698.502,666.440.97%343,600
Mar 17, 20262,657.002,682.502,657.002,672.502,640.750.24%237,400
Mar 16, 20262,657.002,675.502,647.502,666.002,634.330.55%339,900
Mar 13, 20262,622.002,670.502,621.502,651.502,620.000.53%375,700
Mar 12, 20262,660.002,666.002,622.002,637.502,606.16-2.02%314,700
Mar 11, 20262,726.002,742.502,692.002,692.002,660.02-0.74%260,500
Mar 10, 20262,756.502,759.502,710.502,712.002,679.78-0.09%338,200
Mar 9, 20262,640.002,731.502,629.002,714.502,682.25-2.14%506,100
Mar 6, 20262,757.502,783.002,723.502,774.002,741.04-0.20%244,000
Mar 5, 20262,800.002,818.002,779.502,779.502,746.480.34%228,100
Mar 4, 20262,754.002,779.502,726.502,770.002,737.09-1.07%334,600
Mar 3, 20262,850.002,851.502,800.002,800.002,766.73-2.59%329,800
Mar 2, 20262,885.002,888.002,855.502,874.502,840.35-0.52%264,700
Feb 27, 20262,845.002,889.502,843.502,889.502,855.171.56%241,900
Feb 26, 20262,857.502,866.002,839.002,845.002,811.20-0.52%226,700
Feb 25, 20262,885.002,885.002,836.002,860.002,826.02-298,100
Feb 24, 20262,825.002,895.002,825.002,860.002,826.021.87%365,800
Feb 20, 20262,806.002,815.002,786.002,807.502,774.14-0.14%189,600
Feb 19, 20262,805.002,824.002,784.502,811.502,778.100.21%200,500
Feb 18, 20262,775.002,813.002,771.002,805.502,772.171.25%172,200
Feb 17, 20262,792.502,795.502,769.002,771.002,738.08-1.18%162,000
Feb 16, 20262,776.002,816.002,764.502,804.002,770.691.93%354,200
Feb 13, 20262,769.002,778.002,712.002,751.002,718.320.04%354,100
Feb 12, 20262,818.002,821.002,748.502,750.002,717.33-0.47%504,700
Feb 10, 20262,765.002,787.002,751.002,763.002,730.170.29%343,300
Feb 9, 20262,793.002,814.002,751.002,755.002,722.27-0.90%309,600
Feb 6, 20262,768.502,783.002,763.002,780.002,746.970.74%220,800
Feb 5, 20262,759.502,776.002,751.002,759.502,726.711.51%221,400
Feb 4, 20262,723.002,743.002,707.002,718.502,686.200.42%242,800
Feb 3, 20262,690.002,728.002,683.502,707.002,674.840.22%247,400
Feb 2, 20262,742.502,745.002,699.502,701.002,668.910.19%280,900
Jan 30, 20262,713.502,714.502,677.502,696.002,663.97-0.02%352,600
Jan 29, 20262,700.002,731.502,691.002,696.502,664.46-0.50%258,200
Jan 28, 20262,740.002,757.002,702.002,710.002,677.80-1.67%211,100
Jan 27, 20262,755.502,773.002,741.002,756.002,723.260.05%249,900
Jan 26, 20262,754.002,768.502,727.002,754.502,721.77-0.20%254,500
Jan 23, 20262,760.002,791.502,757.002,760.002,727.21-1.08%276,900
Jan 22, 20262,768.002,790.002,760.002,790.002,756.850.79%223,300
Jan 21, 20262,825.002,826.002,757.502,768.002,735.11-2.02%354,100
Jan 20, 20262,760.002,835.502,750.502,825.002,791.442.62%476,800
Jan 19, 20262,700.002,759.002,697.002,753.002,720.292.57%473,200
Jan 16, 20262,685.502,690.502,665.502,684.002,652.11-0.24%298,400
Jan 15, 20262,660.002,709.502,658.502,690.502,658.53-2.32%470,300
Jan 14, 20262,730.002,757.502,723.002,754.502,721.770.90%304,400
Jan 13, 20262,712.502,743.502,703.502,730.002,697.570.92%477,100
Jan 9, 20262,679.502,714.502,679.502,705.002,672.860.93%450,900
Jan 8, 20262,680.002,698.502,672.502,680.002,648.16-0.41%301,500
Jan 7, 20262,690.502,712.002,677.502,691.002,659.03-1.81%317,500
Jan 6, 20262,699.502,753.502,689.502,740.502,707.942.78%539,700
Jan 5, 20262,660.002,669.002,645.002,666.502,634.820.24%211,600
Dec 30, 20252,670.002,678.002,657.002,660.002,628.40-0.09%141,600
Dec 29, 20252,654.002,665.502,642.502,662.502,630.870.34%164,500
Dec 26, 20252,660.002,670.502,646.502,653.502,621.97-0.62%110,200
Dec 25, 20252,674.002,676.002,664.002,670.002,638.280.11%88,100
Dec 24, 20252,678.002,683.502,664.502,667.002,635.31-0.04%145,500
Dec 23, 20252,660.002,680.502,648.502,668.002,636.301.56%360,200
Dec 22, 20252,655.002,655.002,610.002,627.002,595.79-0.96%152,900
Dec 19, 20252,630.002,665.002,630.002,652.502,620.990.63%215,200
Dec 18, 20252,632.502,648.002,615.502,636.002,604.680.78%183,100
Dec 17, 20252,624.002,634.002,606.502,615.502,584.43-0.40%181,100
Dec 16, 20252,615.002,643.502,609.502,626.002,594.800.21%158,100
Dec 15, 20252,608.502,627.002,605.502,620.502,589.370.94%200,800
Dec 12, 20252,602.002,602.002,584.502,596.002,565.160.29%203,400
Dec 11, 20252,637.502,638.002,578.002,588.502,557.75-1.28%200,800
Dec 10, 20252,605.502,622.002,598.502,622.002,590.850.17%166,200
Dec 9, 20252,637.502,648.002,602.002,617.502,586.40-0.57%206,300
Dec 8, 20252,608.002,638.002,604.002,632.502,601.221.33%227,100
Dec 5, 20252,601.502,617.002,597.002,598.002,567.13-0.36%174,400
Dec 4, 20252,600.502,616.002,595.502,607.502,576.52-0.19%126,700
Dec 3, 20252,611.002,619.502,591.002,612.502,581.46-0.44%210,400
Dec 2, 20252,628.502,641.002,608.502,624.002,592.82-0.42%158,800
Dec 1, 20252,672.002,683.002,635.002,635.002,603.69-1.31%234,600