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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,806	2,807.5	2,807.5	2,815	2,786	189,600
February 19, 2026	2,805	2,811.5	2,811.5	2,824	2,784.5	200,500
February 18, 2026	2,775	2,805.5	2,805.5	2,813	2,771	172,200
February 17, 2026	2,792.5	2,771	2,771	2,795.5	2,769	162,000
February 16, 2026	2,776	2,804	2,804	2,816	2,764.5	354,200
February 13, 2026	2,769	2,751	2,751	2,778	2,712	354,100
February 12, 2026	2,818	2,750	2,750	2,821	2,748.5	504,700
February 10, 2026	2,765	2,763	2,763	2,787	2,751	343,300
February 09, 2026	2,793	2,755	2,755	2,814	2,751	309,600
February 06, 2026	2,768.5	2,780	2,780	2,783	2,763	220,800
February 05, 2026	2,759.5	2,759.5	2,759.5	2,776	2,751	221,400
February 04, 2026	2,723	2,718.5	2,718.5	2,743	2,707	242,800
February 03, 2026	2,690	2,707	2,707	2,728	2,683.5	247,400
February 02, 2026	2,742.5	2,701	2,701	2,745	2,699.5	280,900
January 30, 2026	2,713.5	2,696	2,696	2,714.5	2,677.5	352,600
January 29, 2026	2,700	2,696.5	2,696.5	2,731.5	2,691	258,200
January 28, 2026	2,740	2,710	2,710	2,757	2,702	211,100
January 27, 2026	2,755.5	2,756	2,756	2,773	2,741	249,900
January 26, 2026	2,754	2,754.5	2,754.5	2,768.5	2,727	254,500
January 23, 2026	2,760	2,760	2,760	2,791.5	2,757	276,900
January 22, 2026	2,768	2,790	2,790	2,790	2,760	223,300
January 21, 2026	2,825	2,768	2,768	2,826	2,757.5	354,100
January 20, 2026	2,760	2,825	2,825	2,835.5	2,750.5	476,800
January 19, 2026	2,700	2,753	2,753	2,759	2,697	473,200
January 16, 2026	2,685.5	2,684	2,684	2,690.5	2,665.5	298,400
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

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