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

2,475.00

+1.5(+0.06%)

Updated at May 14 03:30PM

Currency In JPY

2201.T Historical Return

If you invested ¥1000 in Morinaga&Co., Ltd. (2201.T) 10 years ago, it would be worth ¥2,260.03 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,591.19, while ¥1000 invested 1 year ago would be worth ¥1,037.48. This corresponds to total returns of 126%, 59.12%, 3.75%, respectively, with annualized returns of 8.5%, 9.73%, 3.75%.

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
May 13, 2026	2,443.5	2,473.5	2,473.5	2,508	2,440	819,900
May 12, 2026	2,539	2,420.5	2,420.5	2,575.5	2,420.5	1.29M
May 11, 2026	2,639	2,670	2,670	2,681.5	2,624	523,400
May 08, 2026	2,655.5	2,649.5	2,649.5	2,657.5	2,621	399,700
May 07, 2026	2,674.5	2,655	2,655	2,685.5	2,615.5	412,700
May 01, 2026	2,663.5	2,681.5	2,681.5	2,686	2,649.5	217,200
April 30, 2026	2,700	2,676	2,676	2,709.5	2,663	329,300
April 28, 2026	2,724	2,724.5	2,724.5	2,738	2,703.5	337,300
April 27, 2026	2,728.5	2,709.5	2,709.5	2,737	2,706.5	227,900
April 24, 2026	2,749	2,733.5	2,733.5	2,749	2,717	172,300
April 23, 2026	2,720	2,721	2,721	2,732.5	2,698.5	206,000
April 22, 2026	2,760	2,744	2,744	2,764.5	2,734.5	149,800
April 21, 2026	2,775	2,769	2,769	2,795	2,769	237,900
April 20, 2026	2,817.5	2,795	2,795	2,818	2,787.5	227,800
April 17, 2026	2,810	2,800	2,800	2,824.5	2,795.5	234,400
April 16, 2026	2,851	2,814	2,814	2,858	2,811	338,100
April 15, 2026	2,820	2,862	2,862	2,864.5	2,819.5	248,900
April 14, 2026	2,810.5	2,819.5	2,819.5	2,846	2,800.5	221,000
April 13, 2026	2,801.5	2,827.5	2,827.5	2,840	2,796	297,500
April 10, 2026	2,848.5	2,809.5	2,809.5	2,850	2,809.5	253,200
April 09, 2026	2,825	2,843.5	2,843.5	2,868.5	2,823	263,800
April 08, 2026	2,865	2,825	2,825	2,865	2,811.5	386,300
April 07, 2026	2,830.5	2,830	2,830	2,862.5	2,803.5	164,800
April 06, 2026	2,818.5	2,826.5	2,826.5	2,853.5	2,812	230,600
April 03, 2026	2,761	2,803	2,803	2,806	2,757	300,200
April 02, 2026	2,761.5	2,772	2,772	2,802.5	2,760.5	257,500
April 01, 2026	2,718.5	2,774	2,774	2,774	2,706.5	291,100
March 31, 2026	2,691.5	2,705.5	2,700.5	2,722	2,685.5	123,200
March 30, 2026	2,653	2,682	2,682	2,691.5	2,619	325,900
March 27, 2026	2,723.5	2,735.5	2,703	2,740	2,712.5	417,300
March 26, 2026	2,681.5	2,703.5	2,671.38	2,703.5	2,679.5	232,400
March 25, 2026	2,693	2,680	2,648.16	2,705.5	2,680	306,400
March 24, 2026	2,638	2,668.5	2,636.8	2,678	2,638	428,400
March 23, 2026	2,651.5	2,623	2,591.84	2,656.5	2,617	435,200
March 19, 2026	2,683.5	2,669	2,637.29	2,699.5	2,654	880,800
March 18, 2026	2,673	2,698.5	2,666.44	2,698.5	2,668	343,600
March 17, 2026	2,657	2,672.5	2,640.75	2,682.5	2,657	237,400
March 16, 2026	2,657	2,666	2,634.33	2,675.5	2,647.5	339,900
March 13, 2026	2,622	2,651.5	2,620	2,670.5	2,621.5	375,700
March 12, 2026	2,660	2,637.5	2,606.16	2,666	2,622	314,700
March 11, 2026	2,726	2,692	2,660.02	2,742.5	2,692	260,500
March 10, 2026	2,756.5	2,715.5	2,679.78	2,759.5	2,710.5	128,600
March 09, 2026	2,640	2,714.5	2,682.25	2,731.5	2,629	506,100
March 06, 2026	2,757.5	2,774	2,741.04	2,783	2,723.5	244,000
March 05, 2026	2,800	2,779.5	2,779.5	2,818	2,779.5	228,100
March 04, 2026	2,754	2,776	2,770	2,779.5	2,726.5	195,400
March 03, 2026	2,850	2,800	2,766.73	2,851.5	2,800	329,800
March 02, 2026	2,885	2,874.5	2,840.35	2,888	2,855.5	264,700
February 27, 2026	2,845	2,889.5	2,862.14	2,889.5	2,843.5	241,900
February 26, 2026	2,857.5	2,845	2,818.06	2,866	2,839	226,700
February 25, 2026	2,885	2,860	2,832.92	2,885	2,836	298,100
February 24, 2026	2,825	2,860	2,832.92	2,895	2,825	365,800
February 20, 2026	2,806	2,807.5	2,780.91	2,815	2,786	189,600
February 19, 2026	2,805	2,811.5	2,784.88	2,824	2,784.5	200,500
February 18, 2026	2,775	2,805.5	2,778.93	2,813	2,771	172,200
February 17, 2026	2,792.5	2,771	2,744.76	2,795.5	2,769	162,000
February 16, 2026	2,776	2,804	2,777.45	2,816	2,764.5	354,200
February 13, 2026	2,769	2,751	2,724.95	2,778	2,712	354,100
February 12, 2026	2,818	2,750	2,723.96	2,821	2,748.5	504,700
February 10, 2026	2,765	2,763	2,736.83	2,787	2,751	343,300