Menicon Co., Ltd. (TYO:7780)
Japan
· Delayed Price · Currency is JPY 1,738.00
-34.00 (-1.92%)
At close: Mar 9, 2026
Menicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,712.00 | 1,756.00 | 1,700.00 | 1,738.00 | 1,738.00 | -1.92% | 368,400 |
| Mar 6, 2026 | 1,740.00 | 1,780.00 | 1,705.00 | 1,772.00 | 1,772.00 | 0.68% | 245,800 |
| Mar 5, 2026 | 1,766.00 | 1,793.00 | 1,745.00 | 1,760.00 | 1,760.00 | 1.21% | 209,200 |
| Mar 4, 2026 | 1,755.00 | 1,768.00 | 1,708.00 | 1,739.00 | 1,739.00 | -3.07% | 292,300 |
| Mar 3, 2026 | 1,868.00 | 1,872.00 | 1,794.00 | 1,794.00 | 1,794.00 | -4.32% | 226,700 |
| Mar 2, 2026 | 1,865.00 | 1,890.00 | 1,838.00 | 1,875.00 | 1,875.00 | -1.32% | 281,600 |
| Feb 27, 2026 | 1,868.00 | 1,905.00 | 1,864.00 | 1,900.00 | 1,900.00 | 0.85% | 255,600 |
| Feb 26, 2026 | 1,870.00 | 1,892.00 | 1,861.00 | 1,884.00 | 1,884.00 | 0.43% | 181,500 |
| Feb 25, 2026 | 1,899.00 | 1,907.00 | 1,859.00 | 1,876.00 | 1,876.00 | -0.90% | 240,800 |
| Feb 24, 2026 | 1,840.00 | 1,906.00 | 1,832.00 | 1,893.00 | 1,893.00 | 4.07% | 379,000 |
| Feb 20, 2026 | 1,838.00 | 1,839.00 | 1,801.00 | 1,819.00 | 1,819.00 | -2.83% | 210,400 |
| Feb 19, 2026 | 1,873.00 | 1,881.00 | 1,835.00 | 1,872.00 | 1,872.00 | -0.05% | 412,800 |
| Feb 18, 2026 | 1,909.00 | 1,929.00 | 1,867.00 | 1,873.00 | 1,873.00 | -0.05% | 521,000 |
| Feb 17, 2026 | 1,860.00 | 1,917.00 | 1,848.00 | 1,874.00 | 1,874.00 | 2.97% | 429,400 |
| Feb 16, 2026 | 1,863.00 | 1,929.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.16% | 625,400 |
| Feb 13, 2026 | 1,750.00 | 1,850.00 | 1,691.00 | 1,823.00 | 1,823.00 | 4.47% | 735,400 |
| Feb 12, 2026 | 1,720.00 | 1,747.00 | 1,710.00 | 1,745.00 | 1,745.00 | 2.23% | 395,000 |
| Feb 10, 2026 | 1,688.00 | 1,707.00 | 1,682.00 | 1,707.00 | 1,707.00 | 1.61% | 202,300 |
| Feb 9, 2026 | 1,699.00 | 1,700.00 | 1,662.00 | 1,680.00 | 1,680.00 | 1.02% | 253,500 |
| Feb 6, 2026 | 1,670.00 | 1,675.00 | 1,661.00 | 1,663.00 | 1,663.00 | -0.60% | 142,400 |
| Feb 5, 2026 | 1,677.00 | 1,689.00 | 1,665.00 | 1,673.00 | 1,673.00 | 0.84% | 198,700 |
| Feb 4, 2026 | 1,630.00 | 1,667.00 | 1,621.00 | 1,659.00 | 1,659.00 | 2.28% | 261,100 |
| Feb 3, 2026 | 1,602.00 | 1,628.00 | 1,599.00 | 1,622.00 | 1,622.00 | 1.50% | 188,100 |
| Feb 2, 2026 | 1,630.00 | 1,632.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.30% | 205,600 |
| Jan 30, 2026 | 1,615.00 | 1,627.00 | 1,606.00 | 1,619.00 | 1,619.00 | 0.68% | 198,800 |
| Jan 29, 2026 | 1,569.00 | 1,615.00 | 1,552.00 | 1,608.00 | 1,608.00 | 0.63% | 252,500 |
| Jan 28, 2026 | 1,578.00 | 1,617.00 | 1,569.00 | 1,598.00 | 1,598.00 | 1.27% | 521,000 |
| Jan 27, 2026 | 1,573.00 | 1,591.00 | 1,543.00 | 1,578.00 | 1,578.00 | -0.82% | 266,600 |
| Jan 26, 2026 | 1,591.00 | 1,617.00 | 1,583.00 | 1,591.00 | 1,591.00 | -2.39% | 241,600 |
| Jan 23, 2026 | 1,604.00 | 1,639.00 | 1,602.00 | 1,630.00 | 1,630.00 | 3.16% | 293,500 |
| Jan 22, 2026 | 1,570.00 | 1,596.00 | 1,549.00 | 1,580.00 | 1,580.00 | 0.64% | 257,400 |
| Jan 21, 2026 | 1,584.00 | 1,598.00 | 1,564.00 | 1,570.00 | 1,570.00 | -1.94% | 260,700 |
| Jan 20, 2026 | 1,602.00 | 1,614.00 | 1,595.00 | 1,601.00 | 1,601.00 | 0.38% | 138,300 |
| Jan 19, 2026 | 1,603.00 | 1,611.00 | 1,593.00 | 1,595.00 | 1,595.00 | -0.93% | 133,500 |
| Jan 16, 2026 | 1,597.00 | 1,612.00 | 1,579.00 | 1,610.00 | 1,610.00 | - | 172,800 |
| Jan 15, 2026 | 1,594.00 | 1,614.00 | 1,583.00 | 1,610.00 | 1,610.00 | 0.50% | 209,900 |
| Jan 14, 2026 | 1,609.00 | 1,627.00 | 1,596.00 | 1,602.00 | 1,602.00 | -0.50% | 234,200 |
| Jan 13, 2026 | 1,601.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 0.31% | 252,400 |
| Jan 9, 2026 | 1,597.00 | 1,609.00 | 1,569.00 | 1,605.00 | 1,605.00 | 0.19% | 425,500 |
| Jan 8, 2026 | 1,601.00 | 1,615.00 | 1,595.00 | 1,602.00 | 1,602.00 | -0.93% | 249,300 |
| Jan 7, 2026 | 1,588.00 | 1,634.00 | 1,581.00 | 1,617.00 | 1,617.00 | 2.15% | 292,200 |
| Jan 6, 2026 | 1,585.00 | 1,593.00 | 1,565.00 | 1,583.00 | 1,583.00 | 0.51% | 270,800 |
| Jan 5, 2026 | 1,589.00 | 1,596.00 | 1,569.00 | 1,575.00 | 1,575.00 | -1.38% | 294,700 |
| Dec 30, 2025 | 1,609.00 | 1,611.00 | 1,593.00 | 1,597.00 | 1,597.00 | -0.75% | 182,400 |
| Dec 29, 2025 | 1,605.00 | 1,610.00 | 1,597.00 | 1,609.00 | 1,609.00 | 0.69% | 208,000 |
| Dec 26, 2025 | 1,608.00 | 1,610.00 | 1,592.00 | 1,598.00 | 1,598.00 | -0.13% | 167,700 |
| Dec 25, 2025 | 1,572.00 | 1,609.00 | 1,571.00 | 1,600.00 | 1,600.00 | 2.17% | 214,100 |
| Dec 24, 2025 | 1,580.00 | 1,587.00 | 1,562.00 | 1,566.00 | 1,566.00 | -0.57% | 151,500 |
| Dec 23, 2025 | 1,580.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,575.00 | 0.38% | 169,700 |
| Dec 22, 2025 | 1,588.00 | 1,588.00 | 1,560.00 | 1,569.00 | 1,569.00 | -0.63% | 174,300 |
| Dec 19, 2025 | 1,560.00 | 1,579.00 | 1,559.00 | 1,579.00 | 1,579.00 | 1.28% | 209,300 |
| Dec 18, 2025 | 1,572.00 | 1,576.00 | 1,554.00 | 1,559.00 | 1,559.00 | 0.32% | 173,800 |
| Dec 17, 2025 | 1,569.00 | 1,569.00 | 1,542.00 | 1,554.00 | 1,554.00 | -0.51% | 203,700 |
| Dec 16, 2025 | 1,595.00 | 1,600.00 | 1,562.00 | 1,562.00 | 1,562.00 | -2.19% | 274,300 |
| Dec 15, 2025 | 1,600.00 | 1,612.00 | 1,584.00 | 1,597.00 | 1,597.00 | -0.19% | 159,100 |
| Dec 12, 2025 | 1,584.00 | 1,603.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2.30% | 229,100 |
| Dec 11, 2025 | 1,599.00 | 1,600.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.57% | 236,100 |
| Dec 10, 2025 | 1,589.00 | 1,605.00 | 1,583.00 | 1,589.00 | 1,589.00 | - | 262,300 |
| Dec 9, 2025 | 1,554.00 | 1,595.00 | 1,554.00 | 1,589.00 | 1,589.00 | 1.53% | 286,000 |
| Dec 8, 2025 | 1,569.00 | 1,588.00 | 1,544.00 | 1,565.00 | 1,565.00 | 0.84% | 240,600 |
| Dec 5, 2025 | 1,527.00 | 1,557.00 | 1,521.00 | 1,552.00 | 1,552.00 | 0.06% | 224,400 |
| Dec 4, 2025 | 1,566.00 | 1,587.00 | 1,540.00 | 1,551.00 | 1,551.00 | 0.19% | 441,500 |
| Dec 3, 2025 | 1,520.00 | 1,563.00 | 1,516.00 | 1,548.00 | 1,548.00 | 1.31% | 396,100 |
| Dec 2, 2025 | 1,500.00 | 1,540.00 | 1,492.00 | 1,528.00 | 1,528.00 | 1.33% | 280,600 |
| Dec 1, 2025 | 1,533.00 | 1,540.00 | 1,506.00 | 1,508.00 | 1,508.00 | -0.98% | 274,400 |
| Nov 28, 2025 | 1,477.00 | 1,532.00 | 1,477.00 | 1,523.00 | 1,523.00 | 3.75% | 466,800 |
| Nov 27, 2025 | 1,465.00 | 1,475.00 | 1,442.00 | 1,468.00 | 1,468.00 | 1.17% | 407,500 |
| Nov 26, 2025 | 1,441.00 | 1,463.00 | 1,432.00 | 1,451.00 | 1,451.00 | -0.82% | 412,400 |
| Nov 25, 2025 | 1,474.00 | 1,490.00 | 1,452.00 | 1,463.00 | 1,463.00 | -0.68% | 357,800 |
| Nov 21, 2025 | 1,427.00 | 1,487.00 | 1,425.00 | 1,473.00 | 1,473.00 | 4.10% | 549,100 |
| Nov 20, 2025 | 1,381.00 | 1,459.00 | 1,381.00 | 1,415.00 | 1,415.00 | 3.06% | 743,800 |
| Nov 19, 2025 | 1,349.00 | 1,374.00 | 1,348.00 | 1,373.00 | 1,373.00 | 1.25% | 365,900 |
| Nov 18, 2025 | 1,398.00 | 1,399.00 | 1,350.00 | 1,356.00 | 1,356.00 | -1.02% | 411,700 |
| Nov 17, 2025 | 1,375.00 | 1,414.00 | 1,349.00 | 1,370.00 | 1,370.00 | 1.56% | 1,066,600 |
| Nov 14, 2025 | 1,232.00 | 1,349.00 | 1,225.00 | 1,349.00 | 1,349.00 | 10.12% | 947,800 |
| Nov 13, 2025 | 1,240.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.24% | 252,300 |
| Nov 12, 2025 | 1,255.00 | 1,260.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.92% | 253,200 |
| Nov 11, 2025 | 1,236.00 | 1,252.00 | 1,229.00 | 1,252.00 | 1,252.00 | 1.87% | 212,200 |
| Nov 10, 2025 | 1,244.00 | 1,250.00 | 1,223.00 | 1,229.00 | 1,229.00 | -0.41% | 198,200 |
| Nov 7, 2025 | 1,227.00 | 1,236.00 | 1,224.00 | 1,234.00 | 1,234.00 | 0.57% | 149,000 |
| Nov 6, 2025 | 1,227.00 | 1,240.00 | 1,224.00 | 1,227.00 | 1,227.00 | - | 193,400 |
| Nov 5, 2025 | 1,226.00 | 1,236.00 | 1,202.00 | 1,227.00 | 1,227.00 | 0.08% | 250,200 |
| Nov 4, 2025 | 1,198.00 | 1,236.00 | 1,198.00 | 1,226.00 | 1,226.00 | 2.00% | 282,500 |
| Oct 31, 2025 | 1,211.00 | 1,218.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.66% | 225,600 |
| Oct 30, 2025 | 1,201.00 | 1,217.00 | 1,198.00 | 1,210.00 | 1,210.00 | - | 228,100 |
| Oct 29, 2025 | 1,211.00 | 1,222.00 | 1,204.00 | 1,210.00 | 1,210.00 | -1.22% | 271,200 |
| Oct 28, 2025 | 1,225.00 | 1,237.00 | 1,224.00 | 1,225.00 | 1,225.00 | -0.65% | 202,800 |
| Oct 27, 2025 | 1,244.00 | 1,251.00 | 1,231.00 | 1,233.00 | 1,233.00 | 0.41% | 196,900 |
| Oct 24, 2025 | 1,239.00 | 1,244.00 | 1,223.00 | 1,228.00 | 1,228.00 | -1.29% | 162,300 |
| Oct 23, 2025 | 1,229.00 | 1,251.00 | 1,216.00 | 1,244.00 | 1,244.00 | 1.14% | 281,400 |
| Oct 22, 2025 | 1,252.00 | 1,265.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.76% | 224,700 |
| Oct 21, 2025 | 1,225.00 | 1,253.00 | 1,225.00 | 1,252.00 | 1,252.00 | 2.20% | 319,700 |
| Oct 20, 2025 | 1,226.00 | 1,238.00 | 1,223.00 | 1,225.00 | 1,225.00 | 1.74% | 411,100 |
| Oct 17, 2025 | 1,180.00 | 1,205.00 | 1,180.00 | 1,204.00 | 1,204.00 | 2.47% | 294,200 |
| Oct 16, 2025 | 1,164.00 | 1,182.00 | 1,162.00 | 1,175.00 | 1,175.00 | 1.21% | 235,700 |
| Oct 15, 2025 | 1,150.00 | 1,168.00 | 1,147.00 | 1,161.00 | 1,161.00 | 1.31% | 415,300 |
| Oct 14, 2025 | 1,118.00 | 1,149.00 | 1,118.00 | 1,146.00 | 1,146.00 | 0.09% | 814,200 |
| Oct 10, 2025 | 1,132.00 | 1,157.00 | 1,132.00 | 1,145.00 | 1,145.00 | -0.26% | 405,600 |
| Oct 9, 2025 | 1,141.00 | 1,150.00 | 1,135.00 | 1,148.00 | 1,148.00 | 0.44% | 293,700 |
| Oct 8, 2025 | 1,153.00 | 1,165.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.21% | 225,900 |