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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,660	2,690.5	2,690.5	2,709.5	2,658.5	470,300
January 14, 2026	2,730	2,754.5	2,754.5	2,757.5	2,723	304,400
January 13, 2026	2,712.5	2,730	2,730	2,743.5	2,703.5	477,100
January 09, 2026	2,679.5	2,705	2,705	2,714.5	2,679.5	450,900
January 08, 2026	2,680	2,680	2,680	2,698.5	2,672.5	301,500
January 07, 2026	2,690.5	2,691	2,691	2,712	2,677.5	317,500
January 06, 2026	2,699.5	2,740.5	2,740.5	2,753.5	2,689.5	539,700
January 05, 2026	2,660	2,666.5	2,666.5	2,669	2,645	211,600
December 30, 2025	2,670	2,660	2,660	2,678	2,657	141,600
December 29, 2025	2,654	2,662.5	2,662.5	2,665.5	2,642.5	164,500
December 26, 2025	2,660	2,653.5	2,653.5	2,670.5	2,646.5	110,200
December 25, 2025	2,674	2,670	2,670	2,676	2,664	88,100
December 24, 2025	2,678	2,667	2,667	2,683.5	2,664.5	145,500
December 23, 2025	2,660	2,668	2,668	2,680.5	2,648.5	360,200
December 22, 2025	2,655	2,627	2,627	2,655	2,610	152,900
December 19, 2025	2,630	2,652.5	2,652.5	2,665	2,630	215,200
December 18, 2025	2,632.5	2,636	2,636	2,648	2,615.5	183,100
December 17, 2025	2,624	2,615.5	2,615.5	2,634	2,606.5	181,100
December 16, 2025	2,615	2,626	2,626	2,643.5	2,609.5	158,100
December 15, 2025	2,608.5	2,620.5	2,620.5	2,627	2,605.5	200,800
December 12, 2025	2,602	2,596	2,596	2,602	2,584.5	203,400
December 11, 2025	2,637.5	2,588.5	2,588.5	2,638	2,578	200,800
December 10, 2025	2,605.5	2,622	2,622	2,622	2,598.5	166,200
December 09, 2025	2,637.5	2,617.5	2,617.5	2,648	2,602	206,300
December 08, 2025	2,608	2,632.5	2,632.5	2,638	2,604	227,100
December 05, 2025	2,601.5	2,598	2,598	2,617	2,597	174,400
December 04, 2025	2,600.5	2,607.5	2,607.5	2,616	2,595.5	126,700
December 03, 2025	2,611	2,612.5	2,612.5	2,619.5	2,591	210,400
December 02, 2025	2,628.5	2,624	2,624	2,641	2,608.5	158,800
December 01, 2025	2,672	2,635	2,635	2,683	2,635	234,600
November 28, 2025	2,664.5	2,670	2,670	2,692	2,661.5	227,900
November 27, 2025	2,693.5	2,666.5	2,666.5	2,704.5	2,663.5	292,900
November 26, 2025	2,707	2,706	2,706	2,719.5	2,694	338,900
November 25, 2025	2,660	2,681.5	2,681.5	2,698	2,652	366,300
November 21, 2025	2,655	2,672	2,672	2,672	2,641	362,100
November 20, 2025	2,676	2,641.5	2,641.5	2,687.5	2,641.5	304,700
November 19, 2025	2,667	2,677.5	2,677.5	2,684.5	2,647.5	411,600
November 18, 2025	2,652	2,642	2,642	2,652.5	2,622	397,600
November 17, 2025	2,590	2,629.5	2,629.5	2,631	2,585.5	579,000
November 14, 2025	2,562.5	2,586	2,586	2,586.5	2,554	527,000
November 13, 2025	2,570	2,565.5	2,565.5	2,583	2,551	933,400
November 12, 2025	2,702.5	2,700	2,700	2,725	2,687.5	255,200
November 11, 2025	2,686	2,687.5	2,687.5	2,687.5	2,661	208,800
November 10, 2025	2,715	2,686.5	2,686.5	2,715	2,679.5	274,700
November 07, 2025	2,664	2,708	2,708	2,708	2,664	185,800
November 06, 2025	2,668	2,672	2,672	2,695	2,665.5	131,500
November 05, 2025	2,668	2,672	2,672	2,695	2,665.5	170,400
November 04, 2025	2,679.5	2,672.5	2,672.5	2,697.5	2,648.5	287,100
October 31, 2025	2,683	2,655.5	2,655.5	2,683	2,644	238,600
October 30, 2025	2,660	2,660	2,660	2,672.5	2,645.5	256,100
October 29, 2025	2,726	2,671	2,671	2,728	2,671	251,800
October 28, 2025	2,715	2,698.5	2,698.5	2,719	2,692.5	372,300
October 27, 2025	2,690	2,713	2,713	2,722	2,687	390,500
October 24, 2025	2,689.5	2,687	2,687	2,690.5	2,670	319,100
October 23, 2025	2,653	2,664.5	2,664.5	2,669.5	2,653	218,700
October 22, 2025	2,649.5	2,649	2,649	2,663	2,641	226,400
October 21, 2025	2,602	2,622.5	2,622.5	2,630	2,601	268,100
October 20, 2025	2,625	2,611	2,611	2,625	2,602	141,300
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

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