Morinaga&Co., Ltd. (2201.T) JPX

Currency In JPY

2201.T Historical Return

If you invested ¥1000 in Morinaga&Co., Ltd. (2201.T) 10 years ago, it would be worth ¥1,158.34 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,286.5, while ¥1000 invested 1 year ago would be worth ¥923.04. This corresponds to total returns of 15.83%, 28.65%, -7.7%, respectively, with annualized returns of 1.48%, 5.17%, -7.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2201.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	2,363	2,336.5	2,336.5	2,363	2,326.5	562,500
October 01, 2026	2,389	2,374.5	2,374.5	2,389	2,371	324,300
September 30, 2026	2,383	2,390	2,390	2,395	2,367	443,800
September 29, 2026	2,418	2,383	2,383	2,423	2,380	535,300
September 28, 2026	2,482	2,441	2,441	2,483.5	2,440	493,600
September 25, 2026	2,484.5	2,474	2,474	2,489.5	2,468.5	242,500
September 24, 2026	2,475	2,468.5	2,468.5	2,486	2,466.5	336,000
September 18, 2026	2,510	2,480.5	2,480.5	2,510	2,480.5	365,700
September 17, 2026	2,490	2,521	2,521	2,521	2,490	279,600
September 16, 2026	2,493	2,488.5	2,488.5	2,502	2,487	206,600
September 15, 2026	2,514	2,492	2,492	2,521	2,484.5	270,800
September 11, 2026	2,440	2,442	2,442	2,455.5	2,437.5	344,600
September 10, 2026	2,460	2,455	2,455	2,474.5	2,448.5	372,100
September 09, 2026	2,500	2,469	2,469	2,500	2,468	340,000
September 08, 2026	2,493	2,504	2,504	2,509.5	2,478	320,400
September 07, 2026	2,526	2,493	2,493	2,527	2,493	393,400
September 04, 2026	2,544	2,527	2,527	2,544	2,509.5	367,200
September 03, 2026	2,550	2,547.5	2,547.5	2,567.5	2,536.5	290,900
September 02, 2026	2,540	2,547	2,547	2,561	2,532	455,600
September 01, 2026	2,530	2,545	2,545	2,552.5	2,520	502,300
August 31, 2026	2,535	2,537.5	2,537.5	2,542.5	2,525.5	298,400
August 28, 2026	2,515	2,527.5	2,527.5	2,540.5	2,510.5	348,400
August 27, 2026	2,570	2,546	2,546	2,581	2,542	242,000
August 26, 2026	2,580	2,577	2,577	2,592	2,570.5	215,200
August 25, 2026	2,626	2,589.5	2,589.5	2,629	2,583.5	209,000
August 24, 2026	2,580	2,578.5	2,578.5	2,595	2,563.5	211,400
August 21, 2026	2,574	2,584.5	2,584.5	2,591.5	2,564.5	223,100
August 20, 2026	2,573	2,573.5	2,573.5	2,589.5	2,547.5	332,400
August 19, 2026	2,538	2,551	2,551	2,551	2,515	262,400
August 18, 2026	2,524	2,522.5	2,522.5	2,533	2,499.5	352,200
August 17, 2026	2,555.5	2,530.5	2,530.5	2,559	2,528	183,400
August 14, 2026	2,547.5	2,554	2,554	2,557.5	2,533	280,600
August 13, 2026	2,554	2,553.5	2,553.5	2,556	2,528	298,900
August 12, 2026	2,571	2,538	2,538	2,572	2,538	319,700
August 10, 2026	2,588	2,550.5	2,550.5	2,589.5	2,549	400,900
August 07, 2026	2,500.5	2,572.5	2,572.5	2,593.5	2,474.5	628,400
August 06, 2026	2,530.5	2,598	2,598	2,601.5	2,522.5	343,600
August 05, 2026	2,552	2,513.5	2,513.5	2,568	2,513.5	503,500
August 04, 2026	2,600	2,554	2,554	2,613.5	2,545	379,500
August 03, 2026	2,631	2,625.5	2,625.5	2,661	2,604	337,200
July 31, 2026	2,700	2,641	2,641	2,713.5	2,630	389,100
July 30, 2026	2,790	2,744.5	2,744.5	2,796.5	2,719	290,900
July 29, 2026	2,738.5	2,800	2,800	2,829.5	2,726.5	444,700
July 28, 2026	2,717	2,726.5	2,726.5	2,736	2,701.5	230,200
July 27, 2026	2,672	2,704	2,704	2,704	2,667	252,000
July 23, 2026	2,647	2,647.5	2,647.5	2,663.5	2,638	227,500
July 22, 2026	2,660	2,658	2,658	2,675.5	2,641.5	284,300
July 21, 2026	2,721.5	2,674	2,674	2,732	2,656.5	319,200
July 17, 2026	2,679.5	2,702.5	2,702.5	2,718	2,673	253,600
July 16, 2026	2,665	2,658.5	2,658.5	2,689.5	2,658	198,200
July 15, 2026	2,688	2,664.5	2,664.5	2,693.5	2,656	209,200
July 14, 2026	2,690	2,688	2,688	2,722	2,673.5	269,400
July 13, 2026	2,688	2,666.5	2,666.5	2,691.5	2,656	239,600
July 10, 2026	2,704.5	2,656	2,656	2,707.5	2,649	297,500
July 09, 2026	2,717.5	2,706	2,706	2,728	2,690.5	213,800
July 08, 2026	2,716.5	2,733.5	2,733.5	2,765	2,702	508,200
July 07, 2026	2,696	2,702.5	2,702.5	2,721	2,690.5	231,400
July 06, 2026	2,679.5	2,703.5	2,703.5	2,723	2,673	220,300
July 03, 2026	2,669.5	2,672.5	2,672.5	2,794	2,664.5	530,600
July 02, 2026	2,615	2,667.5	2,667.5	2,673.5	2,600	381,800