kabutan

Morinaga & Co.,Ltd.(2201) Historical

2201
TSE Prime
Morinaga & Co.,Ltd.
2,585.0
JPY
-10.0
(-0.39%)
Aug 13, 3:23 pm JST
17.48
USD
Aug 13, 2:23 am EDT
Result
PTS
outside of trading hours
2,585.2
Aug 13, 3:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 10, 2024
2,984.5 JPY
52 Week Low Jun 18, 2025
2,326.0 JPY
Yearly High Jan 6, 2025
2,737.5 JPY
Yearly Low Jun 18, 2025
2,326.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 2,617 2,617 2,555 2,585 -44 -1.67% 637,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,420.0 2,648.0 2,411.5 2,629.0 +199.5 +8.21% 2,379,000
Aug 1, 2025 2,403.0 2,443.0 2,397.0 2,429.5 +28.5 +1.19% 1,494,100
Jul 25, 2025 2,380.0 2,406.0 2,362.0 2,401.0 +15.0 +0.63% 846,700
Jul 18, 2025 2,349.0 2,394.5 2,342.0 2,386.0 +36.5 +1.55% 1,153,300
Jul 11, 2025 2,400.0 2,408.0 2,344.5 2,349.5 -52.0 -2.17% 1,298,000
Jul 4, 2025 2,382.0 2,426.0 2,369.5 2,401.5 +33.5 +1.41% 1,565,400
Jun 27, 2025 2,330.0 2,368.0 2,327.0 2,368.0 +33.0 +1.41% 1,187,300
Jun 20, 2025 2,354.5 2,356.5 2,326.0 2,335.0 -11.0 -0.47% 1,160,800
Jun 13, 2025 2,363.0 2,374.0 2,340.0 2,346.0 -4.0 -0.17% 1,125,400
Jun 6, 2025 2,379.0 2,379.0 2,343.0 2,350.0 -37.5 -1.57% 1,586,900
May 30, 2025 2,379.5 2,407.0 2,369.5 2,387.5 +12.0 +0.51% 2,028,600
May 23, 2025 2,454.5 2,481.5 2,330.5 2,375.5 -70.5 -2.88% 1,882,400
May 16, 2025 2,587.0 2,595.0 2,437.5 2,446.0 -97.5 -3.83% 1,680,400
May 9, 2025 2,535.0 2,582.0 2,525.5 2,543.5 +7.5 +0.30% 688,700
May 2, 2025 2,518.0 2,555.0 2,516.0 2,536.0 +16.5 +0.65% 1,075,600
Apr 25, 2025 2,530.0 2,606.0 2,509.0 2,519.5 -11.5 -0.45% 934,900
Apr 18, 2025 2,517.5 2,531.0 2,494.0 2,531.0 +44.5 +1.79% 672,000
Apr 11, 2025 2,400.0 2,530.0 2,336.5 2,486.5 -13.0 -0.52% 1,491,400
Apr 4, 2025 2,521.0 2,563.5 2,460.0 2,499.5 -42.5 -1.67% 1,429,200
Mar 28, 2025 2,567.0 2,586.0 2,510.0 2,542.0 -25.0 -0.97% 1,396,400