kabutan

Morinaga & Co.,Ltd.(2201) Historical

2201
TSE Prime
Morinaga & Co.,Ltd.
2,596.0
JPY
+7.5
(+0.29%)
Dec 12, 3:30 pm JST
16.66
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
2,843.0 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 12, 2025 2,602 2,602 2,584 2,596 +7 +0.29% 203,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,637.5 2,638.0 2,578.0 2,588.5 -33.5 -1.28% 200,800
Dec 10, 2025 2,605.5 2,622.0 2,598.5 2,622.0 +4.5 +0.17% 166,200
Dec 9, 2025 2,637.5 2,648.0 2,602.0 2,617.5 -15.0 -0.57% 206,300
Dec 8, 2025 2,608.0 2,638.0 2,604.0 2,632.5 +34.5 +1.33% 227,100
Dec 5, 2025 2,601.5 2,617.0 2,597.0 2,598.0 -9.5 -0.36% 174,400
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