Morinaga & Co.,Ltd.(2201) Historical

52 Week High Feb 24, 2026

2,895.0 JPY

52 Week Low Jun 18, 2025

2,326.0 JPY

Yearly High Feb 24, 2026

2,895.0 JPY

Yearly Low Mar 23, 2026

2,617.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,724	2,738	2,703	2,724	+15	+0.55%	337,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,728.5	2,737.0	2,706.5	2,709.5	-24.0	-0.88%	227,900
Apr 24, 2026	2,749.0	2,749.0	2,717.0	2,733.5	+12.5	+0.46%	172,300
Apr 23, 2026	2,720.0	2,732.5	2,698.5	2,721.0	-23.0	-0.84%	206,000
Apr 22, 2026	2,760.0	2,764.5	2,734.5	2,744.0	-25.0	-0.90%	149,800
Apr 21, 2026	2,775.0	2,795.0	2,769.0	2,769.0	-26.0	-0.93%	237,900
Apr 20, 2026	2,817.5	2,818.0	2,787.5	2,795.0	-5.0	-0.18%	227,800
Apr 17, 2026	2,810.0	2,824.5	2,795.5	2,800.0	-14.0	-0.50%	234,400
Apr 16, 2026	2,851.0	2,858.0	2,811.0	2,814.0	-48.0	-1.68%	338,100
Apr 15, 2026	2,820.0	2,864.5	2,819.5	2,862.0	+42.5	+1.51%	248,900
Apr 14, 2026	2,810.5	2,846.0	2,800.5	2,819.5	-8.0	-0.28%	221,000
Apr 13, 2026	2,801.5	2,840.0	2,796.0	2,827.5	+18.0	+0.64%	297,500
Apr 10, 2026	2,848.5	2,850.0	2,809.5	2,809.5	-34.0	-1.20%	253,200
Apr 9, 2026	2,825.0	2,868.5	2,823.0	2,843.5	+18.5	+0.65%	263,800
Apr 8, 2026	2,865.0	2,865.0	2,811.5	2,825.0	-5.0	-0.18%	386,300
Apr 7, 2026	2,830.5	2,862.5	2,803.5	2,830.0	+3.5	+0.12%	164,800
Apr 6, 2026	2,818.5	2,853.5	2,812.0	2,826.5	+23.5	+0.84%	230,600
Apr 3, 2026	2,761.0	2,806.0	2,757.0	2,803.0	+31.0	+1.12%	300,200
Apr 2, 2026	2,761.5	2,802.5	2,760.5	2,772.0	-2.0	-0.07%	257,500
Apr 1, 2026	2,718.5	2,774.0	2,706.5	2,774.0	+73.5	+2.72%	291,100
Mar 31, 2026	2,691.5	2,722.0	2,685.5	2,700.5	+18.5	+0.69%	212,200