Menicon Co., Ltd. 7780
TSE · Japan · Health Technology
¥1,775.00+59.00 (+3.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,775.00 | +3.44% | ¥1,705.00 | ¥1,790.00 | ¥1,698.00 | 493.00K |
| 2026-09-30 | ¥1,716.00 | -0.06% | ¥1,700.00 | ¥1,730.00 | ¥1,688.00 | 265.50K |
| 2026-09-29 | ¥1,717.00 | -2.39% | ¥1,763.00 | ¥1,763.00 | ¥1,694.00 | 317.40K |
| 2026-09-28 | ¥1,759.00 | -0.28% | ¥1,787.00 | ¥1,787.00 | ¥1,752.00 | 429.70K |
| 2026-09-25 | ¥1,764.00 | +0.06% | ¥1,769.00 | ¥1,782.00 | ¥1,755.00 | 241.60K |
| 2026-09-24 | ¥1,763.00 | +0.06% | ¥1,765.00 | ¥1,805.00 | ¥1,750.00 | 298.90K |
| 2026-09-18 | ¥1,762.00 | -1.01% | ¥1,774.00 | ¥1,778.00 | ¥1,739.00 | 352.00K |
| 2026-09-17 | ¥1,780.00 | +2.89% | ¥1,730.00 | ¥1,780.00 | ¥1,730.00 | 262.10K |
| 2026-09-16 | ¥1,730.00 | +0.17% | ¥1,726.00 | ¥1,742.00 | ¥1,720.00 | 197.90K |
| 2026-09-15 | ¥1,727.00 | +1.11% | ¥1,709.00 | ¥1,728.00 | ¥1,701.00 | 232.00K |
| 2026-09-14 | ¥1,708.00 | +2.40% | ¥1,664.00 | ¥1,716.00 | ¥1,648.00 | 219.80K |
| 2026-09-11 | ¥1,668.00 | -1.77% | ¥1,688.00 | ¥1,706.00 | ¥1,660.00 | 268.00K |
| 2026-09-10 | ¥1,698.00 | -1.96% | ¥1,715.00 | ¥1,717.00 | ¥1,685.00 | 218.10K |
| 2026-09-09 | ¥1,732.00 | -1.81% | ¥1,755.00 | ¥1,759.00 | ¥1,727.00 | 224.40K |
| 2026-09-08 | ¥1,764.00 | -2.54% | ¥1,798.00 | ¥1,804.00 | ¥1,764.00 | 261.80K |
| 2026-09-07 | ¥1,810.00 | -3.05% | ¥1,843.00 | ¥1,868.00 | ¥1,800.00 | 298.90K |
| 2026-09-04 | ¥1,867.00 | -1.89% | ¥1,880.00 | ¥1,889.00 | ¥1,835.00 | 306.80K |
| 2026-09-03 | ¥1,903.00 | -2.56% | ¥1,973.00 | ¥1,978.00 | ¥1,902.00 | 244.80K |
| 2026-09-02 | ¥1,953.00 | +0.83% | ¥1,928.00 | ¥1,961.00 | ¥1,920.00 | 279.00K |
| 2026-09-01 | ¥1,937.00 | +1.41% | ¥1,900.00 | ¥1,945.00 | ¥1,890.00 | 178.30K |
| 2026-08-31 | ¥1,910.00 | -0.83% | ¥1,925.00 | ¥1,947.00 | ¥1,910.00 | 208.30K |
| 2026-08-28 | ¥1,926.00 | +2.94% | ¥1,861.00 | ¥1,928.00 | ¥1,853.00 | 258.10K |
| 2026-08-27 | ¥1,871.00 | -1.42% | ¥1,898.00 | ¥1,913.00 | ¥1,871.00 | 183.40K |
| 2026-08-26 | ¥1,898.00 | -0.58% | ¥1,893.00 | ¥1,915.00 | ¥1,888.00 | 217.50K |
| 2026-08-25 | ¥1,909.00 | -0.26% | ¥1,922.00 | ¥1,922.00 | ¥1,901.00 | 130.50K |
| 2026-08-24 | ¥1,914.00 | -0.31% | ¥1,912.00 | ¥1,931.00 | ¥1,906.00 | 138.90K |
| 2026-08-21 | ¥1,920.00 | -1.08% | ¥1,958.00 | ¥1,964.00 | ¥1,910.00 | 165.60K |
| 2026-08-20 | ¥1,941.00 | +0.94% | ¥1,910.00 | ¥1,951.00 | ¥1,900.00 | 196.40K |
| 2026-08-19 | ¥1,923.00 | -2.53% | ¥1,958.00 | ¥1,969.00 | ¥1,889.00 | 272.70K |
| 2026-08-18 | ¥1,973.00 | +0.82% | ¥1,977.00 | ¥1,996.00 | ¥1,955.00 | 302.60K |
| 2026-08-17 | ¥1,957.00 | -0.46% | ¥2,000.00 | ¥2,009.00 | ¥1,957.00 | 285.70K |
| 2026-08-14 | ¥1,966.00 | -0.41% | ¥1,955.00 | ¥1,984.00 | ¥1,935.00 | 243.60K |
| 2026-08-13 | ¥1,974.00 | +0.46% | ¥1,972.00 | ¥1,997.00 | ¥1,951.00 | 244.90K |
| 2026-08-12 | ¥1,965.00 | -2.87% | ¥2,036.00 | ¥2,040.00 | ¥1,930.00 | 463.40K |
| 2026-08-10 | ¥2,023.00 | -3.02% | ¥2,006.00 | ¥2,049.00 | ¥1,970.00 | 546.30K |
| 2026-08-07 | ¥2,086.00 | +14.93% | ¥1,823.00 | ¥2,086.00 | ¥1,797.00 | 856.50K |
| 2026-08-06 | ¥1,815.00 | +3.30% | ¥1,765.00 | ¥1,815.00 | ¥1,755.00 | 207.40K |
| 2026-08-05 | ¥1,757.00 | +1.56% | ¥1,730.00 | ¥1,770.00 | ¥1,730.00 | 182.60K |
| 2026-08-04 | ¥1,730.00 | -0.80% | ¥1,744.00 | ¥1,744.00 | ¥1,712.00 | 161.50K |
| 2026-08-03 | ¥1,744.00 | +0.52% | ¥1,739.00 | ¥1,755.00 | ¥1,700.00 | 272.00K |
| 2026-07-31 | ¥1,735.00 | -1.92% | ¥1,740.00 | ¥1,749.00 | ¥1,709.00 | 301.20K |
| 2026-07-30 | ¥1,769.00 | -2.27% | ¥1,800.00 | ¥1,803.00 | ¥1,757.00 | 243.20K |
| 2026-07-29 | ¥1,810.00 | +2.61% | ¥1,788.00 | ¥1,810.00 | ¥1,755.00 | 293.50K |
| 2026-07-28 | ¥1,764.00 | -0.06% | ¥1,766.00 | ¥1,790.00 | ¥1,740.00 | 222.00K |
| 2026-07-27 | ¥1,765.00 | +5.37% | ¥1,683.00 | ¥1,770.00 | ¥1,671.00 | 364.30K |
| 2026-07-24 | ¥1,675.00 | +1.39% | ¥1,638.00 | ¥1,681.00 | ¥1,627.00 | 144.30K |
| 2026-07-23 | ¥1,652.00 | -0.72% | ¥1,646.00 | ¥1,660.00 | ¥1,638.00 | 126.70K |
| 2026-07-22 | ¥1,664.00 | -2.23% | ¥1,694.00 | ¥1,694.00 | ¥1,646.00 | 202.30K |
| 2026-07-21 | ¥1,702.00 | +0.95% | ¥1,726.00 | ¥1,726.00 | ¥1,691.00 | 196.20K |
| 2026-07-17 | ¥1,686.00 | -2.26% | ¥1,737.00 | ¥1,739.00 | ¥1,674.00 | 214.70K |
| 2026-07-16 | ¥1,725.00 | +2.68% | ¥1,690.00 | ¥1,731.00 | ¥1,683.00 | 201.60K |
| 2026-07-15 | ¥1,680.00 | +0.30% | ¥1,662.00 | ¥1,682.00 | ¥1,662.00 | 166.30K |
| 2026-07-14 | ¥1,675.00 | +0.24% | ¥1,690.00 | ¥1,705.00 | ¥1,674.00 | 164.00K |
| 2026-07-13 | ¥1,671.00 | +0.48% | ¥1,677.00 | ¥1,688.00 | ¥1,663.00 | 144.50K |
| 2026-07-10 | ¥1,663.00 | +0.67% | ¥1,653.00 | ¥1,673.00 | ¥1,652.00 | 139.00K |
| 2026-07-09 | ¥1,652.00 | -2.31% | ¥1,691.00 | ¥1,699.00 | ¥1,652.00 | 160.90K |
| 2026-07-08 | ¥1,691.00 | -1.11% | ¥1,710.00 | ¥1,718.00 | ¥1,681.00 | 157.00K |
| 2026-07-07 | ¥1,710.00 | +0.47% | ¥1,704.00 | ¥1,720.00 | ¥1,683.00 | 174.00K |
| 2026-07-06 | ¥1,702.00 | -0.12% | ¥1,704.00 | ¥1,722.00 | ¥1,690.00 | 180.10K |
| 2026-07-03 | ¥1,704.00 | +1.49% | ¥1,710.00 | ¥1,728.00 | ¥1,695.00 | 166.90K |
| 2026-07-02 | ¥1,679.00 | +1.57% | ¥1,678.00 | ¥1,691.00 | ¥1,663.00 | 161.80K |
| 2026-07-01 | ¥1,653.00 | -0.36% | ¥1,635.00 | ¥1,661.00 | ¥1,631.00 | 214.20K |
| 2026-06-30 | ¥1,659.00 | -1.95% | ¥1,652.00 | ¥1,672.00 | ¥1,637.00 | 279.30K |
| 2026-06-29 | ¥1,692.00 | -0.59% | ¥1,703.00 | ¥1,717.00 | ¥1,683.00 | 224.40K |
| 2026-06-26 | ¥1,702.00 | +0.12% | ¥1,717.00 | ¥1,725.00 | ¥1,687.00 | 235.30K |
| 2026-06-25 | ¥1,700.00 | +3.41% | ¥1,668.00 | ¥1,705.00 | ¥1,652.00 | 257.10K |
| 2026-06-24 | ¥1,644.00 | +2.75% | ¥1,600.00 | ¥1,650.00 | ¥1,600.00 | 247.60K |
| 2026-06-23 | ¥1,600.00 | -0.68% | ¥1,628.00 | ¥1,629.00 | ¥1,594.00 | 254.70K |
| 2026-06-22 | ¥1,611.00 | -0.92% | ¥1,626.00 | ¥1,637.00 | ¥1,591.00 | 218.90K |
| 2026-06-19 | ¥1,626.00 | +0.81% | ¥1,605.00 | ¥1,626.00 | ¥1,601.00 | 179.60K |
| 2026-06-18 | ¥1,613.00 | -1.77% | ¥1,620.00 | ¥1,646.00 | ¥1,608.00 | 156.50K |
| 2026-06-17 | ¥1,642.00 | +0.43% | ¥1,658.00 | ¥1,658.00 | ¥1,631.00 | 170.30K |
| 2026-06-16 | ¥1,635.00 | -0.37% | ¥1,601.00 | ¥1,635.00 | ¥1,590.00 | 169.80K |
| 2026-06-15 | ¥1,641.00 | -0.24% | ¥1,650.00 | ¥1,666.00 | ¥1,636.00 | 133.10K |
| 2026-06-12 | ¥1,645.00 | -1.97% | ¥1,700.00 | ¥1,700.00 | ¥1,640.00 | 225.00K |
| 2026-06-11 | ¥1,678.00 | +1.76% | ¥1,650.00 | ¥1,680.00 | ¥1,624.00 | 259.50K |
| 2026-06-10 | ¥1,649.00 | -0.12% | ¥1,651.00 | ¥1,668.00 | ¥1,626.00 | 141.20K |
| 2026-06-09 | ¥1,651.00 | +1.29% | ¥1,632.00 | ¥1,657.00 | ¥1,627.00 | 144.00K |
| 2026-06-08 | ¥1,630.00 | -0.43% | ¥1,626.00 | ¥1,662.00 | ¥1,612.00 | 189.00K |
| 2026-06-05 | ¥1,637.00 | +2.44% | ¥1,638.00 | ¥1,662.00 | ¥1,625.00 | 188.10K |
| 2026-06-04 | ¥1,598.00 | +0.50% | ¥1,600.00 | ¥1,619.00 | ¥1,589.00 | 250.30K |
| 2026-06-03 | ¥1,590.00 | -0.06% | ¥1,602.00 | ¥1,610.00 | ¥1,580.00 | 195.10K |
| 2026-06-02 | ¥1,591.00 | -2.09% | ¥1,618.00 | ¥1,618.00 | ¥1,586.00 | 205.80K |
| 2026-06-01 | ¥1,625.00 | +0.06% | ¥1,623.00 | ¥1,631.00 | ¥1,581.00 | 273.90K |
| 2026-05-29 | ¥1,624.00 | -0.79% | ¥1,628.00 | ¥1,659.00 | ¥1,610.00 | 254.30K |
| 2026-05-28 | ¥1,637.00 | -1.33% | ¥1,654.00 | ¥1,684.00 | ¥1,619.00 | 342.80K |
| 2026-05-27 | ¥1,659.00 | -1.19% | ¥1,668.00 | ¥1,678.00 | ¥1,581.00 | 299.20K |
| 2026-05-26 | ¥1,679.00 | +1.45% | ¥1,652.00 | ¥1,720.00 | ¥1,651.00 | 385.80K |
| 2026-05-25 | ¥1,655.00 | +3.12% | ¥1,605.00 | ¥1,655.00 | ¥1,591.00 | 280.80K |
| 2026-05-22 | ¥1,605.00 | -4.58% | ¥1,682.00 | ¥1,682.00 | ¥1,598.00 | 277.60K |