Menicon Co., Ltd. (TYO:7780)
Japan
· Delayed Price · Currency is JPY 1,644.00
-13.00 (-0.78%)
Apr 28, 2026, 3:30 PM JST
Menicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.30% | 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 |
| Mar 17, 2026 | 1,705.00 | 1,746.00 | 1,705.00 | 1,720.00 | 1,692.97 | 0.88% | 249,400 |
| Mar 16, 2026 | 1,670.00 | 1,721.00 | 1,665.00 | 1,705.00 | 1,678.21 | 1.61% | 252,200 |
| Mar 13, 2026 | 1,658.00 | 1,694.00 | 1,654.00 | 1,678.00 | 1,651.63 | -0.12% | 337,600 |
| Mar 12, 2026 | 1,720.00 | 1,728.00 | 1,660.00 | 1,680.00 | 1,653.60 | -2.44% | 289,700 |
| Mar 11, 2026 | 1,727.00 | 1,749.00 | 1,707.00 | 1,722.00 | 1,694.94 | -0.75% | 281,500 |
| Mar 10, 2026 | 1,776.00 | 1,784.00 | 1,722.00 | 1,735.00 | 1,707.74 | -0.17% | 232,000 |
| Mar 9, 2026 | 1,712.00 | 1,756.00 | 1,700.00 | 1,738.00 | 1,710.69 | -1.92% | 368,400 |
| Mar 6, 2026 | 1,740.00 | 1,780.00 | 1,705.00 | 1,772.00 | 1,744.16 | 0.68% | 245,800 |
| Mar 5, 2026 | 1,766.00 | 1,793.00 | 1,745.00 | 1,760.00 | 1,732.35 | 1.21% | 209,200 |
| Mar 4, 2026 | 1,755.00 | 1,768.00 | 1,708.00 | 1,739.00 | 1,711.68 | -3.07% | 292,300 |
| Mar 3, 2026 | 1,868.00 | 1,872.00 | 1,794.00 | 1,794.00 | 1,765.81 | -4.32% | 226,700 |
| Mar 2, 2026 | 1,865.00 | 1,890.00 | 1,838.00 | 1,875.00 | 1,845.54 | -1.32% | 281,600 |
| Feb 27, 2026 | 1,868.00 | 1,905.00 | 1,864.00 | 1,900.00 | 1,870.15 | 0.85% | 255,600 |
| Feb 26, 2026 | 1,870.00 | 1,892.00 | 1,861.00 | 1,884.00 | 1,854.40 | 0.43% | 181,500 |
| Feb 25, 2026 | 1,899.00 | 1,907.00 | 1,859.00 | 1,876.00 | 1,846.52 | -0.90% | 240,800 |
| Feb 24, 2026 | 1,840.00 | 1,906.00 | 1,832.00 | 1,893.00 | 1,863.26 | 4.07% | 379,000 |
| Feb 20, 2026 | 1,838.00 | 1,839.00 | 1,801.00 | 1,819.00 | 1,790.42 | -2.83% | 210,400 |
| Feb 19, 2026 | 1,873.00 | 1,881.00 | 1,835.00 | 1,872.00 | 1,842.59 | -0.05% | 412,800 |
| Feb 18, 2026 | 1,909.00 | 1,929.00 | 1,867.00 | 1,873.00 | 1,843.57 | -0.05% | 521,000 |
| Feb 17, 2026 | 1,860.00 | 1,917.00 | 1,848.00 | 1,874.00 | 1,844.55 | 2.97% | 429,400 |
| Feb 16, 2026 | 1,863.00 | 1,929.00 | 1,810.00 | 1,820.00 | 1,791.40 | -0.16% | 625,400 |
| Feb 13, 2026 | 1,750.00 | 1,850.00 | 1,691.00 | 1,823.00 | 1,794.36 | 4.47% | 735,400 |
| Feb 12, 2026 | 1,720.00 | 1,747.00 | 1,710.00 | 1,745.00 | 1,717.58 | 2.23% | 395,000 |
| Feb 10, 2026 | 1,688.00 | 1,707.00 | 1,682.00 | 1,707.00 | 1,680.18 | 1.61% | 202,300 |
| Feb 9, 2026 | 1,699.00 | 1,700.00 | 1,662.00 | 1,680.00 | 1,653.60 | 1.02% | 253,500 |
| Feb 6, 2026 | 1,670.00 | 1,675.00 | 1,661.00 | 1,663.00 | 1,636.87 | -0.60% | 142,400 |
| Feb 5, 2026 | 1,677.00 | 1,689.00 | 1,665.00 | 1,673.00 | 1,646.71 | 0.84% | 198,700 |
| Feb 4, 2026 | 1,630.00 | 1,667.00 | 1,621.00 | 1,659.00 | 1,632.93 | 2.28% | 261,100 |
| Feb 3, 2026 | 1,602.00 | 1,628.00 | 1,599.00 | 1,622.00 | 1,596.51 | 1.50% | 188,100 |
| Feb 2, 2026 | 1,630.00 | 1,632.00 | 1,598.00 | 1,598.00 | 1,572.89 | -1.30% | 205,600 |
| Jan 30, 2026 | 1,615.00 | 1,627.00 | 1,606.00 | 1,619.00 | 1,593.56 | 0.68% | 198,800 |
| Jan 29, 2026 | 1,569.00 | 1,615.00 | 1,552.00 | 1,608.00 | 1,582.73 | 0.63% | 252,500 |
| Jan 28, 2026 | 1,578.00 | 1,617.00 | 1,569.00 | 1,598.00 | 1,572.89 | 1.27% | 521,000 |
| Jan 27, 2026 | 1,573.00 | 1,591.00 | 1,543.00 | 1,578.00 | 1,553.21 | -0.82% | 266,600 |
| Jan 26, 2026 | 1,591.00 | 1,617.00 | 1,583.00 | 1,591.00 | 1,566.00 | -2.39% | 241,600 |
| Jan 23, 2026 | 1,604.00 | 1,639.00 | 1,602.00 | 1,630.00 | 1,604.39 | 3.16% | 293,500 |
| Jan 22, 2026 | 1,570.00 | 1,596.00 | 1,549.00 | 1,580.00 | 1,555.17 | 0.64% | 257,400 |
| Jan 21, 2026 | 1,584.00 | 1,598.00 | 1,564.00 | 1,570.00 | 1,545.33 | -1.94% | 260,700 |
| Jan 20, 2026 | 1,602.00 | 1,614.00 | 1,595.00 | 1,601.00 | 1,575.84 | 0.38% | 138,300 |
| Jan 19, 2026 | 1,603.00 | 1,611.00 | 1,593.00 | 1,595.00 | 1,569.94 | -0.93% | 133,500 |
| Jan 16, 2026 | 1,597.00 | 1,612.00 | 1,579.00 | 1,610.00 | 1,584.70 | - | 172,800 |
| Jan 15, 2026 | 1,594.00 | 1,614.00 | 1,583.00 | 1,610.00 | 1,584.70 | 0.50% | 209,900 |
| Jan 14, 2026 | 1,609.00 | 1,627.00 | 1,596.00 | 1,602.00 | 1,576.83 | -0.50% | 234,200 |
| Jan 13, 2026 | 1,601.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,584.70 | 0.31% | 252,400 |
| Jan 9, 2026 | 1,597.00 | 1,609.00 | 1,569.00 | 1,605.00 | 1,579.78 | 0.19% | 425,500 |
| Jan 8, 2026 | 1,601.00 | 1,615.00 | 1,595.00 | 1,602.00 | 1,576.83 | -0.93% | 249,300 |
| Jan 7, 2026 | 1,588.00 | 1,634.00 | 1,581.00 | 1,617.00 | 1,591.59 | 2.15% | 292,200 |
| Jan 6, 2026 | 1,585.00 | 1,593.00 | 1,565.00 | 1,583.00 | 1,558.13 | 0.51% | 270,800 |
| Jan 5, 2026 | 1,589.00 | 1,596.00 | 1,569.00 | 1,575.00 | 1,550.25 | -1.38% | 294,700 |
| Dec 30, 2025 | 1,609.00 | 1,611.00 | 1,593.00 | 1,597.00 | 1,571.91 | -0.75% | 182,400 |
| Dec 29, 2025 | 1,605.00 | 1,610.00 | 1,597.00 | 1,609.00 | 1,583.72 | 0.69% | 208,000 |
| Dec 26, 2025 | 1,608.00 | 1,610.00 | 1,592.00 | 1,598.00 | 1,572.89 | -0.13% | 167,700 |
| Dec 25, 2025 | 1,572.00 | 1,609.00 | 1,571.00 | 1,600.00 | 1,574.86 | 2.17% | 214,100 |
| Dec 24, 2025 | 1,580.00 | 1,587.00 | 1,562.00 | 1,566.00 | 1,541.39 | -0.57% | 151,500 |
| Dec 23, 2025 | 1,580.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,550.25 | 0.38% | 169,700 |
| Dec 22, 2025 | 1,588.00 | 1,588.00 | 1,560.00 | 1,569.00 | 1,544.35 | -0.63% | 174,300 |
| Dec 19, 2025 | 1,560.00 | 1,579.00 | 1,559.00 | 1,579.00 | 1,554.19 | 1.28% | 209,300 |
| Dec 18, 2025 | 1,572.00 | 1,576.00 | 1,554.00 | 1,559.00 | 1,534.50 | 0.32% | 173,800 |
| Dec 17, 2025 | 1,569.00 | 1,569.00 | 1,542.00 | 1,554.00 | 1,529.58 | -0.51% | 203,700 |
| Dec 16, 2025 | 1,595.00 | 1,600.00 | 1,562.00 | 1,562.00 | 1,537.46 | -2.19% | 274,300 |
| Dec 15, 2025 | 1,600.00 | 1,612.00 | 1,584.00 | 1,597.00 | 1,571.91 | -0.19% | 159,100 |
| Dec 12, 2025 | 1,584.00 | 1,603.00 | 1,580.00 | 1,600.00 | 1,574.86 | 2.30% | 229,100 |
| Dec 11, 2025 | 1,599.00 | 1,600.00 | 1,564.00 | 1,564.00 | 1,539.43 | -1.57% | 236,100 |
| Dec 10, 2025 | 1,589.00 | 1,605.00 | 1,583.00 | 1,589.00 | 1,564.03 | - | 262,300 |
| Dec 9, 2025 | 1,554.00 | 1,595.00 | 1,554.00 | 1,589.00 | 1,564.03 | 1.53% | 336,000 |
| Dec 8, 2025 | 1,569.00 | 1,588.00 | 1,544.00 | 1,565.00 | 1,540.41 | 0.84% | 240,600 |
| Dec 5, 2025 | 1,527.00 | 1,557.00 | 1,521.00 | 1,552.00 | 1,527.61 | 0.06% | 224,400 |
| Dec 4, 2025 | 1,566.00 | 1,587.00 | 1,540.00 | 1,551.00 | 1,526.63 | 0.19% | 441,500 |
| Dec 3, 2025 | 1,520.00 | 1,563.00 | 1,516.00 | 1,548.00 | 1,523.68 | 1.31% | 396,100 |
| Dec 2, 2025 | 1,500.00 | 1,540.00 | 1,492.00 | 1,528.00 | 1,503.99 | 1.33% | 280,600 |
| Dec 1, 2025 | 1,533.00 | 1,540.00 | 1,506.00 | 1,508.00 | 1,484.31 | -0.98% | 274,400 |