Morinaga & Co., Ltd. 2201
TSE · Japan · Consumer Non-Durables
¥2,336.50-38.00 (-1.60%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,338.50 | -1.52% | ¥2,363.00 | ¥2,363.00 | ¥2,326.50 | 444.90K |
| 2026-10-01 | ¥2,374.50 | -0.65% | ¥2,389.00 | ¥2,389.00 | ¥2,371.00 | 324.30K |
| 2026-09-30 | ¥2,390.00 | +0.29% | ¥2,383.00 | ¥2,395.00 | ¥2,367.00 | 443.80K |
| 2026-09-29 | ¥2,383.00 | -2.38% | ¥2,418.00 | ¥2,423.00 | ¥2,380.00 | 535.30K |
| 2026-09-28 | ¥2,441.00 | -1.33% | ¥2,482.00 | ¥2,483.50 | ¥2,440.00 | 493.60K |
| 2026-09-25 | ¥2,474.00 | +0.22% | ¥2,484.50 | ¥2,489.50 | ¥2,468.50 | 242.50K |
| 2026-09-24 | ¥2,468.50 | -0.48% | ¥2,475.00 | ¥2,486.00 | ¥2,466.50 | 336.00K |
| 2026-09-18 | ¥2,480.50 | -1.61% | ¥2,510.00 | ¥2,510.00 | ¥2,480.50 | 365.70K |
| 2026-09-17 | ¥2,521.00 | +1.31% | ¥2,490.00 | ¥2,521.00 | ¥2,490.00 | 279.60K |
| 2026-09-16 | ¥2,488.50 | -0.14% | ¥2,493.00 | ¥2,502.00 | ¥2,487.00 | 206.60K |
| 2026-09-15 | ¥2,492.00 | +0.24% | ¥2,514.00 | ¥2,521.00 | ¥2,484.50 | 270.80K |
| 2026-09-14 | ¥2,486.00 | +1.80% | ¥2,468.50 | ¥2,492.00 | ¥2,458.50 | 359.60K |
| 2026-09-11 | ¥2,442.00 | -0.53% | ¥2,440.00 | ¥2,455.50 | ¥2,437.50 | 344.60K |
| 2026-09-10 | ¥2,455.00 | -0.57% | ¥2,460.00 | ¥2,474.50 | ¥2,448.50 | 372.10K |
| 2026-09-09 | ¥2,469.00 | -1.40% | ¥2,500.00 | ¥2,500.00 | ¥2,468.00 | 340.00K |
| 2026-09-08 | ¥2,504.00 | +0.44% | ¥2,493.00 | ¥2,509.50 | ¥2,478.00 | 320.40K |
| 2026-09-07 | ¥2,493.00 | -1.35% | ¥2,526.00 | ¥2,527.00 | ¥2,493.00 | 393.40K |
| 2026-09-04 | ¥2,527.00 | -0.80% | ¥2,544.00 | ¥2,544.00 | ¥2,509.50 | 367.20K |
| 2026-09-03 | ¥2,547.50 | +0.02% | ¥2,550.00 | ¥2,567.50 | ¥2,536.50 | 290.90K |
| 2026-09-02 | ¥2,547.00 | +0.08% | ¥2,540.00 | ¥2,561.00 | ¥2,532.00 | 455.60K |
| 2026-09-01 | ¥2,545.00 | +0.30% | ¥2,530.00 | ¥2,552.50 | ¥2,520.00 | 502.30K |
| 2026-08-31 | ¥2,537.50 | +0.40% | ¥2,535.00 | ¥2,542.50 | ¥2,525.50 | 298.40K |
| 2026-08-28 | ¥2,527.50 | -0.73% | ¥2,515.00 | ¥2,540.50 | ¥2,510.50 | 348.40K |
| 2026-08-27 | ¥2,546.00 | -1.20% | ¥2,570.00 | ¥2,581.00 | ¥2,542.00 | 242.00K |
| 2026-08-26 | ¥2,577.00 | -0.48% | ¥2,580.00 | ¥2,592.00 | ¥2,570.50 | 215.20K |
| 2026-08-25 | ¥2,589.50 | +0.43% | ¥2,626.00 | ¥2,629.00 | ¥2,583.50 | 209.00K |
| 2026-08-24 | ¥2,578.50 | -0.23% | ¥2,580.00 | ¥2,595.00 | ¥2,563.50 | 211.40K |
| 2026-08-21 | ¥2,584.50 | +0.43% | ¥2,574.00 | ¥2,591.50 | ¥2,564.50 | 223.10K |
| 2026-08-20 | ¥2,573.50 | +0.88% | ¥2,573.00 | ¥2,589.50 | ¥2,547.50 | 332.40K |
| 2026-08-19 | ¥2,551.00 | +1.13% | ¥2,538.00 | ¥2,551.00 | ¥2,515.00 | 262.40K |
| 2026-08-18 | ¥2,522.50 | -0.32% | ¥2,524.00 | ¥2,533.00 | ¥2,499.50 | 352.20K |
| 2026-08-17 | ¥2,530.50 | -0.92% | ¥2,555.50 | ¥2,559.00 | ¥2,528.00 | 183.40K |
| 2026-08-14 | ¥2,554.00 | +0.02% | ¥2,547.50 | ¥2,557.50 | ¥2,533.00 | 280.60K |
| 2026-08-13 | ¥2,553.50 | +0.61% | ¥2,554.00 | ¥2,556.00 | ¥2,528.00 | 298.90K |
| 2026-08-12 | ¥2,538.00 | -0.49% | ¥2,571.00 | ¥2,572.00 | ¥2,538.00 | 319.70K |
| 2026-08-10 | ¥2,550.50 | -0.86% | ¥2,588.00 | ¥2,589.50 | ¥2,549.00 | 400.90K |
| 2026-08-07 | ¥2,572.50 | -0.98% | ¥2,500.50 | ¥2,593.50 | ¥2,474.50 | 628.40K |
| 2026-08-06 | ¥2,598.00 | +3.36% | ¥2,530.50 | ¥2,601.50 | ¥2,522.50 | 343.60K |
| 2026-08-05 | ¥2,513.50 | -1.59% | ¥2,552.00 | ¥2,568.00 | ¥2,513.50 | 503.50K |
| 2026-08-04 | ¥2,554.00 | -2.72% | ¥2,600.00 | ¥2,613.50 | ¥2,545.00 | 379.50K |
| 2026-08-03 | ¥2,625.50 | -0.59% | ¥2,631.00 | ¥2,661.00 | ¥2,604.00 | 337.20K |
| 2026-07-31 | ¥2,641.00 | -3.77% | ¥2,700.00 | ¥2,713.50 | ¥2,630.00 | 389.10K |
| 2026-07-30 | ¥2,744.50 | -1.98% | ¥2,790.00 | ¥2,796.50 | ¥2,719.00 | 290.90K |
| 2026-07-29 | ¥2,800.00 | +2.70% | ¥2,738.50 | ¥2,829.50 | ¥2,726.50 | 444.70K |
| 2026-07-28 | ¥2,726.50 | +0.83% | ¥2,717.00 | ¥2,736.00 | ¥2,701.50 | 230.20K |
| 2026-07-27 | ¥2,704.00 | +2.10% | ¥2,672.00 | ¥2,704.00 | ¥2,667.00 | 252.00K |
| 2026-07-24 | ¥2,648.50 | +0.04% | ¥2,633.00 | ¥2,669.50 | ¥2,622.50 | 265.40K |
| 2026-07-23 | ¥2,647.50 | -0.40% | ¥2,647.00 | ¥2,663.50 | ¥2,638.00 | 227.50K |
| 2026-07-22 | ¥2,658.00 | -0.60% | ¥2,660.00 | ¥2,675.50 | ¥2,641.50 | 284.30K |
| 2026-07-21 | ¥2,674.00 | -1.05% | ¥2,721.50 | ¥2,732.00 | ¥2,656.50 | 319.20K |
| 2026-07-17 | ¥2,702.50 | +1.66% | ¥2,679.50 | ¥2,718.00 | ¥2,673.00 | 253.60K |
| 2026-07-16 | ¥2,658.50 | -0.23% | ¥2,665.00 | ¥2,689.50 | ¥2,658.00 | 198.20K |
| 2026-07-15 | ¥2,664.50 | -0.87% | ¥2,688.00 | ¥2,693.50 | ¥2,656.00 | 209.20K |
| 2026-07-14 | ¥2,688.00 | +0.81% | ¥2,690.00 | ¥2,722.00 | ¥2,673.50 | 269.40K |
| 2026-07-13 | ¥2,666.50 | +0.40% | ¥2,688.00 | ¥2,691.50 | ¥2,656.00 | 239.60K |
| 2026-07-10 | ¥2,656.00 | -1.85% | ¥2,704.50 | ¥2,707.50 | ¥2,649.00 | 297.50K |
| 2026-07-09 | ¥2,706.00 | -1.01% | ¥2,717.50 | ¥2,728.00 | ¥2,690.50 | 213.80K |
| 2026-07-08 | ¥2,733.50 | +1.15% | ¥2,716.50 | ¥2,765.00 | ¥2,702.00 | 508.20K |
| 2026-07-07 | ¥2,702.50 | -0.04% | ¥2,696.00 | ¥2,721.00 | ¥2,690.50 | 231.40K |
| 2026-07-06 | ¥2,703.50 | +1.16% | ¥2,679.50 | ¥2,723.00 | ¥2,673.00 | 220.30K |
| 2026-07-03 | ¥2,672.50 | +0.19% | ¥2,669.50 | ¥2,794.00 | ¥2,664.50 | 530.60K |
| 2026-07-02 | ¥2,667.50 | +3.33% | ¥2,615.00 | ¥2,673.50 | ¥2,600.00 | 381.80K |
| 2026-07-01 | ¥2,581.50 | -0.67% | ¥2,581.00 | ¥2,615.00 | ¥2,572.00 | 328.40K |
| 2026-06-30 | ¥2,599.00 | -0.63% | ¥2,617.00 | ¥2,628.50 | ¥2,595.50 | 316.90K |
| 2026-06-29 | ¥2,615.50 | -0.11% | ¥2,627.00 | ¥2,657.00 | ¥2,611.50 | 315.70K |
| 2026-06-26 | ¥2,618.50 | +2.31% | ¥2,585.00 | ¥2,619.50 | ¥2,566.00 | 303.30K |
| 2026-06-25 | ¥2,559.50 | +0.31% | ¥2,547.50 | ¥2,580.00 | ¥2,543.50 | 261.20K |
| 2026-06-24 | ¥2,551.50 | +0.28% | ¥2,550.00 | ¥2,569.50 | ¥2,533.00 | 243.10K |
| 2026-06-23 | ¥2,544.50 | +0.99% | ¥2,520.00 | ¥2,546.50 | ¥2,502.50 | 228.90K |
| 2026-06-22 | ¥2,519.50 | +1.08% | ¥2,492.50 | ¥2,520.00 | ¥2,491.50 | 282.10K |
| 2026-06-19 | ¥2,492.50 | -0.87% | ¥2,488.00 | ¥2,509.00 | ¥2,475.00 | 332.60K |
| 2026-06-18 | ¥2,514.50 | +0.76% | ¥2,483.00 | ¥2,527.50 | ¥2,466.00 | 311.50K |
| 2026-06-17 | ¥2,495.50 | -1.34% | ¥2,529.50 | ¥2,553.00 | ¥2,484.00 | 408.00K |
| 2026-06-16 | ¥2,529.50 | -0.02% | ¥2,510.00 | ¥2,536.50 | ¥2,498.50 | 280.60K |
| 2026-06-15 | ¥2,530.00 | -1.08% | ¥2,552.00 | ¥2,571.00 | ¥2,530.00 | 289.10K |
| 2026-06-12 | ¥2,557.50 | -0.85% | ¥2,580.50 | ¥2,588.00 | ¥2,557.50 | 305.10K |
| 2026-06-11 | ¥2,579.50 | +0.66% | ¥2,571.00 | ¥2,590.00 | ¥2,560.00 | 329.30K |
| 2026-06-10 | ¥2,562.50 | +1.83% | ¥2,541.00 | ¥2,565.00 | ¥2,533.50 | 310.30K |
| 2026-06-09 | ¥2,516.50 | +0.66% | ¥2,504.50 | ¥2,524.00 | ¥2,494.00 | 288.90K |
| 2026-06-08 | ¥2,500.00 | +1.69% | ¥2,476.00 | ¥2,504.50 | ¥2,462.50 | 355.00K |
| 2026-06-05 | ¥2,458.50 | +0.86% | ¥2,442.00 | ¥2,475.00 | ¥2,442.00 | 229.30K |
| 2026-06-04 | ¥2,437.50 | -1.89% | ¥2,482.00 | ¥2,505.00 | ¥2,437.50 | 361.10K |
| 2026-06-03 | ¥2,484.50 | +0.18% | ¥2,480.00 | ¥2,498.50 | ¥2,457.00 | 309.50K |
| 2026-06-02 | ¥2,480.00 | -1.37% | ¥2,490.00 | ¥2,518.00 | ¥2,458.00 | 328.40K |
| 2026-06-01 | ¥2,514.50 | +0.92% | ¥2,490.00 | ¥2,518.50 | ¥2,480.00 | 511.90K |
| 2026-05-29 | ¥2,491.50 | -0.28% | ¥2,480.00 | ¥2,515.00 | ¥2,478.00 | 306.40K |
| 2026-05-28 | ¥2,498.50 | -0.50% | ¥2,505.50 | ¥2,517.50 | ¥2,488.00 | 278.80K |
| 2026-05-27 | ¥2,511.00 | +0.30% | ¥2,499.50 | ¥2,524.50 | ¥2,492.50 | 236.30K |
| 2026-05-26 | ¥2,503.50 | +0.02% | ¥2,500.00 | ¥2,516.50 | ¥2,488.00 | 264.30K |
| 2026-05-25 | ¥2,503.00 | -1.24% | ¥2,536.00 | ¥2,544.50 | ¥2,479.50 | 297.50K |