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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,385	2,386	2,386	2,394.5	2,379	167,300
July 17, 2025	2,378.5	2,374	2,374	2,378.5	2,351	223,700
July 16, 2025	2,370	2,378.5	2,378.5	2,394.5	2,362	372,300
July 15, 2025	2,355	2,355.5	2,355.5	2,360	2,345.5	182,400
July 14, 2025	2,349	2,351	2,351	2,363	2,342	207,600
July 11, 2025	2,362.5	2,349.5	2,349.5	2,375.5	2,346	239,100
July 10, 2025	2,376	2,354	2,354	2,378	2,344.5	328,800
July 09, 2025	2,378	2,383	2,383	2,387	2,369	196,900
July 08, 2025	2,375	2,374	2,374	2,378	2,349	370,500
July 07, 2025	2,400	2,387.5	2,387.5	2,408	2,386	162,700
July 04, 2025	2,412	2,401.5	2,401.5	2,413	2,392	358,300
July 03, 2025	2,413	2,400	2,400	2,422.5	2,386	290,200
July 02, 2025	2,392	2,413	2,413	2,426	2,392	344,300
July 01, 2025	2,375	2,390	2,390	2,391.5	2,369.5	234,900
June 30, 2025	2,382	2,375	2,375	2,399.5	2,372	337,700
June 27, 2025	2,350	2,368	2,368	2,368	2,347	267,100
June 26, 2025	2,341	2,347	2,347	2,351.5	2,337.5	195,300
June 25, 2025	2,349.5	2,346.5	2,346.5	2,352.5	2,335	211,600
June 24, 2025	2,365	2,349.5	2,349.5	2,365.5	2,347	248,700
June 23, 2025	2,330	2,355.5	2,355.5	2,355.5	2,327	264,600
June 20, 2025	2,350	2,335	2,335	2,350	2,334	255,800
June 19, 2025	2,350	2,351.5	2,351.5	2,351.5	2,334.5	137,900
June 18, 2025	2,334.5	2,340	2,340	2,350.5	2,326	198,400
June 17, 2025	2,341	2,335	2,335	2,348.5	2,328	317,200
June 16, 2025	2,354.5	2,341.5	2,341.5	2,356.5	2,328.5	251,500
June 13, 2025	2,372	2,346	2,346	2,372	2,345	212,600
June 12, 2025	2,367.5	2,364	2,364	2,374	2,353	169,900
June 11, 2025	2,360	2,368	2,368	2,373	2,354.5	233,600
June 10, 2025	2,343	2,358.5	2,358.5	2,369	2,340	275,600
June 09, 2025	2,363	2,343	2,343	2,368.5	2,343	233,700
June 06, 2025	2,358	2,350	2,350	2,365	2,349	199,400
June 05, 2025	2,357	2,349	2,349	2,366.5	2,343	275,200
June 04, 2025	2,353	2,364.5	2,364.5	2,369	2,350	316,600
June 03, 2025	2,362	2,347	2,347	2,365	2,347	319,000
June 02, 2025	2,379	2,353.5	2,353.5	2,379	2,347	476,700
May 30, 2025	2,376	2,387.5	2,387.5	2,393	2,369.5	851,000
May 29, 2025	2,380	2,382.5	2,382.5	2,400.5	2,377.5	323,100
May 28, 2025	2,395	2,401	2,401	2,407	2,377	385,400
May 27, 2025	2,396	2,396	2,396	2,403	2,388	223,200
May 26, 2025	2,379.5	2,386.5	2,386.5	2,399	2,373	245,900
May 23, 2025	2,338	2,375.5	2,375.5	2,375.5	2,330.5	539,000

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