kabutan

Morinaga & Co.,Ltd.(2201) Historical

2201
TSE Prime
Morinaga & Co.,Ltd.
2,610.0
JPY
+2.5
(+0.10%)
Dec 5, 1:36 pm JST
16.83
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
2,609.1
Dec 5, 1:36 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,672 2,683 2,591 2,610 -60 -2.25% 812,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,660.0 2,719.5 2,652.0 2,670.0 -2.0 -0.07% 1,226,000
Nov 21, 2025 2,590.0 2,687.5 2,585.5 2,672.0 +86.0 +3.33% 2,055,000
Nov 14, 2025 2,715.0 2,725.0 2,551.0 2,586.0 -122.0 -4.51% 2,199,100
Nov 7, 2025 2,635.5 2,708.0 2,633.5 2,708.0 +52.5 +1.98% 774,800
Oct 31, 2025 2,690.0 2,728.0 2,644.0 2,655.5 -31.5 -1.17% 1,509,300
Oct 24, 2025 2,625.0 2,690.5 2,601.0 2,687.0 +94.0 +3.63% 1,173,600
Oct 17, 2025 2,544.0 2,610.0 2,542.0 2,593.0 +8.0 +0.31% 916,000
Oct 10, 2025 2,611.0 2,634.0 2,540.0 2,585.0 +11.5 +0.45% 1,121,400
Oct 3, 2025 2,660.0 2,660.5 2,552.5 2,573.5 -101.5 -3.79% 1,333,000
Sep 26, 2025 2,635.0 2,680.0 2,621.5 2,675.0 +33.0 +1.25% 1,389,200
Sep 19, 2025 2,700.0 2,736.0 2,635.0 2,642.0 -60.0 -2.22% 1,626,100
Sep 12, 2025 2,700.0 2,739.0 2,697.0 2,702.0 +0.5 +0.02% 894,400
Sep 5, 2025 2,684.0 2,719.0 2,672.0 2,701.5 +29.5 +1.10% 956,800
Aug 29, 2025 2,695.0 2,705.5 2,645.0 2,672.0 -15.5 -0.58% 1,414,000
Aug 22, 2025 2,631.0 2,714.0 2,622.0 2,687.5 +55.0 +2.09% 1,323,900
Aug 15, 2025 2,617.0 2,639.0 2,555.0 2,632.5 +3.5 +0.13% 1,336,100
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