Menicon Co., Ltd. - 7780.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,145	1,151	1,151	1,155	1,141	434,300
September 25, 2025	1,152	1,159	1,159	1,160	1,142	328,000
September 24, 2025	1,160	1,151	1,151	1,160	1,143	373,800
September 22, 2025	1,146	1,151	1,151	1,162	1,141	277,600
September 19, 2025	1,170	1,148	1,148	1,182	1,139	823,000
September 18, 2025	1,180	1,171	1,171	1,189	1,171	386,100
September 17, 2025	1,176	1,186	1,186	1,191	1,170	448,300
September 16, 2025	1,180	1,187	1,187	1,194	1,175	448,300
September 12, 2025	1,183	1,189	1,189	1,198	1,180	324,200
September 11, 2025	1,197	1,183	1,183	1,205	1,180	323,100
September 10, 2025	1,227	1,203	1,203	1,227	1,203	228,600
September 09, 2025	1,240	1,230	1,230	1,244	1,228	193,100
September 08, 2025	1,239	1,235	1,235	1,242	1,226	149,600
September 05, 2025	1,221	1,230	1,230	1,233	1,212	220,900
September 04, 2025	1,238	1,220	1,220	1,239	1,214	272,100
September 03, 2025	1,236	1,238	1,238	1,250	1,231	349,400
September 02, 2025	1,230	1,228	1,228	1,249	1,226	346,100
September 01, 2025	1,209	1,219	1,219	1,225	1,203	208,400
August 29, 2025	1,230	1,206	1,206	1,233	1,203	400,000
August 28, 2025	1,231	1,240	1,240	1,242	1,227	137,300
August 27, 2025	1,245	1,231	1,231	1,246	1,229	257,200
August 26, 2025	1,242	1,253	1,253	1,256	1,236	312,400
August 25, 2025	1,237	1,250	1,250	1,258	1,236	180,000
August 22, 2025	1,215	1,232	1,232	1,234	1,214	149,700
August 21, 2025	1,215	1,218	1,218	1,219	1,203	204,800
August 20, 2025	1,259	1,213	1,213	1,260	1,213	305,900
August 19, 2025	1,235	1,257	1,257	1,258	1,231	403,500
August 18, 2025	1,217	1,230	1,230	1,236	1,216	456,600
August 15, 2025	1,212	1,210	1,210	1,234	1,201	748,500
August 14, 2025	1,187	1,158	1,158	1,192	1,150	420,800
August 13, 2025	1,186	1,187	1,187	1,194	1,169	433,800
August 12, 2025	1,156	1,173	1,173	1,176	1,127	583,300
August 08, 2025	1,200	1,150	1,150	1,205	1,129	968,500
August 07, 2025	1,201	1,203	1,203	1,209	1,197	215,200
August 06, 2025	1,208	1,209	1,209	1,219	1,205	246,200
August 05, 2025	1,199	1,203	1,203	1,209	1,194	232,300
August 04, 2025	1,171	1,188	1,188	1,190	1,168	182,400
August 01, 2025	1,176	1,191	1,191	1,196	1,175	329,900
July 31, 2025	1,179	1,176	1,176	1,184	1,169	262,200
July 30, 2025	1,173	1,179	1,179	1,182	1,172	239,600
July 29, 2025	1,170	1,177	1,177	1,177	1,166	215,400
July 28, 2025	1,173	1,173	1,173	1,183	1,167	229,100
July 25, 2025	1,180	1,171	1,171	1,184	1,170	222,900
July 24, 2025	1,186	1,177	1,177	1,188	1,168	331,100
July 23, 2025	1,161	1,183	1,183	1,184	1,161	419,300
July 22, 2025	1,153	1,147	1,147	1,158	1,142	196,500
July 18, 2025	1,154	1,157	1,157	1,163	1,147	278,600
July 17, 2025	1,135	1,153	1,153	1,153	1,126	317,900
July 16, 2025	1,154	1,142	1,142	1,156	1,142	253,000
July 15, 2025	1,166	1,153	1,153	1,170	1,149	277,200
July 14, 2025	1,154	1,166	1,166	1,175	1,153	332,000
July 11, 2025	1,156	1,161	1,161	1,165	1,152	213,000
July 10, 2025	1,165	1,152	1,152	1,166	1,143	331,100
July 09, 2025	1,159	1,162	1,162	1,165	1,155	259,100
July 08, 2025	1,145	1,155	1,155	1,164	1,145	369,100
July 07, 2025	1,143	1,145	1,145	1,150	1,137	262,900
July 04, 2025	1,136	1,148	1,148	1,149	1,133	309,100
July 03, 2025	1,127	1,140	1,140	1,140	1,118	462,500
July 02, 2025	1,113	1,132	1,132	1,139	1,109	467,900
July 01, 2025	1,119	1,113	1,113	1,122	1,107	312,700

Menicon Co., Ltd. (7780.T) JPX