Morinaga&Co., Ltd. - 2201.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,585.5	2,593	2,593	2,595.5	2,573.5	140,800
October 16, 2025	2,601	2,573.5	2,573.5	2,610	2,567	241,500
October 15, 2025	2,574.5	2,602.5	2,602.5	2,606.5	2,570.5	281,800
October 14, 2025	2,544	2,580	2,580	2,602	2,542	251,900
October 10, 2025	2,555	2,585	2,585	2,591.5	2,540	280,100
October 09, 2025	2,578.5	2,571	2,571	2,580.5	2,562	224,900
October 08, 2025	2,615	2,599.5	2,599.5	2,634	2,599	147,400
October 07, 2025	2,583.5	2,607	2,607	2,607	2,571	276,900
October 06, 2025	2,611	2,606.5	2,606.5	2,616	2,585	192,100
October 03, 2025	2,555.5	2,573.5	2,573.5	2,582	2,555.5	179,400
October 02, 2025	2,580	2,555.5	2,555.5	2,584	2,552.5	224,300
October 01, 2025	2,619.5	2,583.5	2,583.5	2,619.5	2,563	312,800
September 30, 2025	2,608	2,619.5	2,619.5	2,619.5	2,591	274,900
September 29, 2025	2,660	2,614.5	2,614.5	2,660.5	2,608.5	341,600
September 26, 2025	2,675.5	2,675	2,675	2,680	2,662	385,700
September 25, 2025	2,640	2,658	2,658	2,658	2,628	296,100
September 24, 2025	2,634	2,621.5	2,621.5	2,648	2,621.5	296,400
September 22, 2025	2,635	2,635	2,635	2,660	2,628	411,000
September 19, 2025	2,650	2,642	2,642	2,660	2,635	624,700
September 18, 2025	2,679.5	2,657.5	2,657.5	2,689.5	2,655	436,600
September 17, 2025	2,709	2,679	2,679	2,723.5	2,679	436,600
September 16, 2025	2,700	2,711.5	2,711.5	2,736	2,690	323,000
September 12, 2025	2,715	2,702	2,702	2,725	2,697.5	243,700
September 11, 2025	2,709	2,715	2,715	2,725.5	2,698.5	243,700
September 10, 2025	2,712	2,705.5	2,705.5	2,719	2,704	112,700
September 09, 2025	2,730	2,713.5	2,713.5	2,739	2,710	180,200
September 08, 2025	2,700	2,723	2,723	2,737	2,697	173,200
September 05, 2025	2,707	2,701.5	2,701.5	2,719	2,692	193,400
September 04, 2025	2,685	2,707	2,707	2,719	2,672	216,900
September 03, 2025	2,685	2,698	2,698	2,700	2,684	191,100
September 02, 2025	2,693	2,691	2,691	2,709	2,682	191,200
September 01, 2025	2,684	2,691	2,691	2,715.5	2,679.5	164,200
August 29, 2025	2,700	2,672	2,672	2,700	2,667	246,300
August 28, 2025	2,680	2,700	2,700	2,705.5	2,680	228,400
August 27, 2025	2,660	2,666.5	2,666.5	2,677.5	2,645	340,100
August 26, 2025	2,692	2,670	2,670	2,693	2,661.5	384,000
August 25, 2025	2,695	2,692.5	2,692.5	2,699.5	2,679	215,200
August 22, 2025	2,677	2,687.5	2,687.5	2,687.5	2,654	143,300
August 21, 2025	2,712.5	2,688	2,688	2,714	2,678.5	240,200
August 20, 2025	2,682	2,706	2,706	2,711	2,675.5	310,600
August 19, 2025	2,649.5	2,664	2,664	2,674.5	2,645	319,600
August 18, 2025	2,631	2,634	2,634	2,652	2,622	310,200
August 15, 2025	2,586	2,632.5	2,632.5	2,639	2,585	357,100
August 14, 2025	2,589	2,605	2,605	2,613.5	2,589	282,400
August 13, 2025	2,565.5	2,582.5	2,582.5	2,599.5	2,555	286,100
August 12, 2025	2,617	2,595	2,595	2,617	2,578	410,500
August 08, 2025	2,639	2,629	2,629	2,648	2,529	1.24M
August 07, 2025	2,454.5	2,447.5	2,447.5	2,480	2,447.5	399,700
August 06, 2025	2,456.5	2,450	2,450	2,465	2,447	287,500
August 05, 2025	2,436	2,442	2,442	2,468.5	2,430	217,700
August 04, 2025	2,420	2,444	2,444	2,446	2,411.5	238,700
August 01, 2025	2,424.5	2,429.5	2,429.5	2,443	2,418	223,300
July 31, 2025	2,430	2,418	2,418	2,433.5	2,411	263,600
July 30, 2025	2,420	2,430.5	2,430.5	2,430.5	2,411	367,500
July 29, 2025	2,405	2,412.5	2,412.5	2,423	2,401	299,600
July 28, 2025	2,403	2,422	2,422	2,441.5	2,397	340,100
July 25, 2025	2,396	2,401	2,401	2,406	2,390	190,600
July 24, 2025	2,390	2,390	2,390	2,400.5	2,380.5	189,600
July 23, 2025	2,381.5	2,381	2,381	2,390	2,362	295,800
July 22, 2025	2,380	2,365.5	2,365.5	2,395	2,364.5	170,700

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