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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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