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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,685	2,707	2,707	2,719	2,672	216,900
September 03, 2025	2,685	2,698	2,698	2,700	2,684	191,100
September 02, 2025	2,693	2,691	2,691	2,709	2,682	191,200
September 01, 2025	2,684	2,691	2,691	2,715.5	2,679.5	164,200
August 29, 2025	2,700	2,672	2,672	2,700	2,667	246,300
August 28, 2025	2,680	2,700	2,700	2,705.5	2,680	228,400
August 27, 2025	2,660	2,666.5	2,666.5	2,677.5	2,645	340,100
August 26, 2025	2,692	2,670	2,670	2,693	2,661.5	384,000
August 25, 2025	2,695	2,692.5	2,692.5	2,699.5	2,679	215,200
August 22, 2025	2,677	2,687.5	2,687.5	2,687.5	2,654	143,300
August 21, 2025	2,712.5	2,688	2,688	2,714	2,678.5	240,200
August 20, 2025	2,682	2,706	2,706	2,711	2,675.5	310,600
August 19, 2025	2,649.5	2,664	2,664	2,674.5	2,645	319,600
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

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