kabutan

Morinaga & Co.,Ltd.(2201) Historical

2201
TSE Prime
Morinaga & Co.,Ltd.
2,609.5
JPY
+2.0
(+0.08%)
Dec 5, 12:50 pm JST
16.81
USD
Dec 4, 10:53 pm EST
Result
PTS
outside of trading hours
2,610.3
Dec 5, 12:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
2,849.5 JPY
52 Week Low Jun 18, 2025
2,326.0 JPY
Yearly High Sep 9, 2025
2,739.0 JPY
Yearly Low Jun 18, 2025
2,326.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,601 2,616 2,597 2,609 +2 +0.08% 71,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,600.5 2,616.0 2,595.5 2,607.5 -5.0 -0.19% 126,700
Dec 3, 2025 2,611.0 2,619.5 2,591.0 2,612.5 -11.5 -0.44% 210,400
Dec 2, 2025 2,628.5 2,641.0 2,608.5 2,624.0 -11.0 -0.42% 158,800
Dec 1, 2025 2,672.0 2,683.0 2,635.0 2,635.0 -35.0 -1.31% 234,600
Nov 28, 2025 2,664.5 2,692.0 2,661.5 2,670.0 +3.5 +0.13% 227,900
Nov 27, 2025 2,693.5 2,704.5 2,663.5 2,666.5 -39.5 -1.46% 292,900
Nov 26, 2025 2,707.0 2,719.5 2,694.0 2,706.0 +24.5 +0.91% 338,900
Nov 25, 2025 2,660.0 2,698.0 2,652.0 2,681.5 +9.5 +0.36% 366,300
Nov 21, 2025 2,655.0 2,672.0 2,641.0 2,672.0 +30.5 +1.15% 362,100
Nov 20, 2025 2,676.0 2,687.5 2,641.5 2,641.5 -36.0 -1.34% 304,700
Nov 19, 2025 2,667.0 2,684.5 2,647.5 2,677.5 +35.5 +1.34% 411,600
Nov 18, 2025 2,652.0 2,652.5 2,622.0 2,642.0 +12.5 +0.48% 397,600
Nov 17, 2025 2,590.0 2,631.0 2,585.5 2,629.5 +43.5 +1.68% 579,000
Nov 14, 2025 2,562.5 2,586.5 2,554.0 2,586.0 +20.5 +0.80% 527,000
Nov 13, 2025 2,570.0 2,583.0 2,551.0 2,565.5 -134.5 -4.98% 933,400
Nov 12, 2025 2,702.5 2,725.0 2,687.5 2,700.0 +12.5 +0.47% 255,200
Nov 11, 2025 2,686.0 2,687.5 2,661.0 2,687.5 +1.0 +0.04% 208,800
Nov 10, 2025 2,715.0 2,715.0 2,679.5 2,686.5 -21.5 -0.79% 274,700
Nov 7, 2025 2,664.0 2,708.0 2,664.0 2,708.0 +36.0 +1.35% 185,800
Nov 6, 2025 2,668.0 2,695.0 2,665.5 2,672.0 -0.5 -0.02% 131,500