Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

2,580.00
+24.00
+(0.94%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,554.002,580.002,544.502,580.002,580.00142,000
Apr 21, 20252,530.002,568.502,521.502,556.002,556.00169,500
Apr 18, 20252,514.002,531.002,503.002,531.002,531.00108,000
Apr 17, 20252,520.002,523.502,501.502,515.002,515.0097,400
Apr 16, 20252,510.002,530.002,504.002,520.502,520.50134,200
Apr 15, 20252,506.002,515.002,501.002,508.002,508.00142,100
Apr 14, 20252,517.502,531.002,494.002,498.002,498.00190,300
Apr 11, 20252,485.002,491.502,448.502,486.502,486.50183,600
Apr 10, 20252,511.002,530.002,469.002,527.002,527.00229,300
Apr 9, 20252,445.002,472.502,411.502,462.502,462.50263,300
Apr 8, 20252,426.502,488.502,403.002,474.502,474.50344,600
Apr 7, 20252,400.002,438.002,336.502,385.002,385.00470,600
Apr 4, 20252,500.002,511.002,480.502,499.502,499.50253,900
Apr 3, 20252,470.002,505.502,460.002,505.002,505.00333,400
Apr 2, 20252,528.002,544.002,511.002,511.502,511.50171,400
Apr 1, 20252,530.002,563.502,521.002,554.502,554.50336,200
Mar 31, 20252,521.002,525.502,498.002,505.002,505.00334,300
Mar 28, 2025 60 Dividend
Mar 28, 20252,527.002,550.002,510.002,542.002,542.00290,500
Mar 27, 20252,555.002,586.002,549.502,586.002,526.00407,200
Mar 26, 20252,580.002,580.502,555.002,562.002,502.56314,500
Mar 25, 20252,570.002,584.502,550.002,580.502,520.63167,700
Mar 24, 20252,567.002,571.002,545.002,564.002,504.51216,500
Mar 21, 20252,559.002,569.502,548.002,567.002,507.44315,400
Mar 19, 20252,537.002,559.002,534.502,554.002,494.74177,900
Mar 18, 20252,519.502,549.002,519.502,543.502,484.49185,800
Mar 17, 20252,525.002,528.002,512.502,519.002,460.55195,400
Mar 14, 20252,502.002,522.002,497.002,520.002,461.53224,300
Mar 13, 20252,518.002,529.502,498.002,507.002,448.83226,000
Mar 12, 20252,510.002,531.502,499.002,526.502,467.88211,600
Mar 11, 20252,526.002,546.502,511.502,514.502,456.16330,000
Mar 10, 20252,518.002,528.502,500.502,511.002,452.74203,000
Mar 7, 20252,492.502,499.502,475.002,497.002,439.06185,700
Mar 6, 20252,481.002,494.002,475.002,492.502,434.67171,700
Mar 5, 20252,490.002,490.002,466.502,481.002,423.44179,400
Mar 4, 20252,468.502,496.002,459.002,471.502,414.16251,700
Mar 3, 20252,490.002,498.002,453.502,468.502,411.23307,400
Feb 28, 20252,493.502,509.002,450.002,464.002,406.83398,800
Feb 27, 20252,466.002,484.502,448.502,479.502,421.97203,800
Feb 26, 20252,488.502,495.002,457.502,471.002,413.67367,400
Feb 25, 20252,466.002,483.002,452.002,482.002,424.41299,400
Feb 21, 20252,470.002,482.502,448.002,466.002,408.78339,600
Feb 20, 20252,510.002,511.002,464.502,476.002,418.55340,900
Feb 19, 20252,528.002,535.002,504.002,512.502,454.21198,900
Feb 18, 20252,514.002,542.502,510.002,528.002,469.35217,900
Feb 17, 20252,567.502,567.502,501.502,501.502,443.46535,900
Feb 14, 20252,590.002,595.502,570.002,580.502,520.63237,900
Feb 13, 20252,567.502,596.002,567.502,591.002,530.88260,200
Feb 12, 20252,600.002,615.502,528.002,567.502,507.93628,800
Feb 10, 20252,643.502,654.002,630.502,631.002,569.96285,300
Feb 7, 20252,655.002,655.002,618.502,620.002,559.21201,600
Feb 6, 20252,623.002,655.502,623.002,642.002,580.70251,500
Feb 5, 20252,622.002,633.502,603.502,609.002,548.47409,400
Feb 4, 20252,668.502,672.502,629.002,629.002,568.00242,800
Feb 3, 20252,666.002,667.502,647.002,657.002,595.35297,900
Jan 31, 20252,678.002,682.002,662.002,677.002,614.89249,300
Jan 30, 20252,671.002,685.002,654.502,682.002,619.77230,100
Jan 29, 20252,688.002,688.002,663.502,671.002,609.03168,000
Jan 28, 20252,661.502,691.502,661.502,686.002,623.68213,400
Jan 27, 20252,644.002,674.002,644.002,666.502,604.63137,300
Jan 24, 20252,640.002,649.502,628.502,630.502,569.47139,500
Jan 23, 20252,620.002,633.002,608.002,620.002,559.21201,700
Jan 22, 20252,630.002,638.002,608.502,627.502,566.54224,400
Jan 21, 20252,645.502,645.502,624.502,632.002,570.93165,000
Jan 20, 20252,622.502,640.002,615.502,630.502,569.47145,100
Jan 17, 20252,623.502,630.502,612.002,622.502,561.65180,100
Jan 16, 20252,653.002,657.502,622.002,623.502,562.63253,200
Jan 15, 20252,641.002,655.002,634.502,653.002,591.45208,600
Jan 14, 20252,670.002,680.002,618.502,640.502,579.24281,800
Jan 10, 20252,683.002,690.502,675.002,676.502,614.40212,600
Jan 9, 20252,700.002,702.502,687.502,689.002,626.61254,500
Jan 8, 20252,696.502,702.502,684.002,690.002,627.59214,000
Jan 7, 20252,707.002,709.002,687.002,696.502,633.94227,000
Jan 6, 20252,720.002,737.502,705.002,715.502,652.50272,200
Dec 30, 20242,720.002,728.502,705.002,716.502,653.47205,300
Dec 27, 20242,713.002,719.002,701.002,716.002,652.98208,300
Dec 26, 20242,685.002,712.502,679.502,712.502,649.56232,100
Dec 25, 20242,713.502,713.502,673.002,686.502,624.17223,300
Dec 24, 20242,740.002,742.502,714.502,719.002,655.91142,800
Dec 23, 20242,760.002,769.502,734.002,747.502,683.75217,200
Dec 20, 20242,761.002,763.502,734.502,743.002,679.36436,700
Dec 19, 20242,745.002,770.502,733.002,761.002,696.94281,900
Dec 18, 20242,805.002,805.002,769.002,769.002,704.75187,300
Dec 17, 20242,795.002,816.002,788.002,792.502,727.71164,900
Dec 16, 20242,837.502,843.002,778.502,793.502,728.69337,500
Dec 13, 20242,808.502,849.502,806.002,837.502,771.66305,100
Dec 12, 20242,815.002,838.002,813.002,817.002,751.64213,500
Dec 11, 20242,788.002,816.002,781.502,793.002,728.20155,700
Dec 10, 20242,774.502,779.002,751.502,772.502,708.17224,500
Dec 9, 20242,766.002,775.002,751.502,772.502,708.17246,600
Dec 6, 20242,787.502,794.002,756.002,765.002,700.85204,500
Dec 5, 20242,792.502,793.002,765.002,787.502,722.82165,800
Dec 4, 20242,775.002,812.502,761.002,792.502,727.71245,600
Dec 3, 20242,800.002,817.502,767.502,777.002,712.57424,400
Dec 2, 20242,736.002,796.002,725.002,783.002,718.43319,000
Nov 29, 20242,739.002,753.002,731.002,736.002,672.52181,800
Nov 28, 20242,709.002,746.002,702.002,741.002,677.40247,800
Nov 27, 20242,704.502,716.002,670.502,701.002,638.33219,700
Nov 26, 20242,660.002,710.502,652.502,704.502,641.75316,400
Nov 25, 20242,705.502,730.002,660.002,660.002,598.28406,900
Nov 22, 20242,692.002,741.002,672.502,705.502,642.73407,100
Nov 21, 20242,733.002,738.002,701.002,703.002,640.29382,000
Nov 20, 20242,693.002,732.002,685.502,726.002,662.75481,200
Nov 19, 20242,741.502,754.502,663.002,700.002,637.351,079,200
Nov 18, 20242,600.002,615.002,589.502,591.502,531.37290,600
Nov 15, 20242,601.002,612.502,583.502,603.502,543.09407,100
Nov 14, 20242,615.002,626.002,588.002,595.002,534.79557,900
Nov 13, 20242,579.502,624.502,552.502,613.002,552.371,096,100
Nov 12, 20242,755.502,788.002,730.002,740.502,676.92379,000
Nov 11, 20242,770.002,783.002,733.502,749.002,685.22289,100
Nov 8, 20242,807.002,836.502,777.502,777.502,713.06160,600
Nov 7, 20242,771.002,817.502,771.002,807.002,741.87246,300
Nov 6, 20242,845.002,845.502,771.002,771.002,706.71194,000
Nov 5, 20242,783.002,827.502,766.502,824.502,758.97207,800
Nov 1, 20242,822.502,847.502,781.502,785.002,720.38240,400
Oct 31, 20242,840.502,862.002,828.002,853.502,787.29166,200
Oct 30, 20242,820.002,839.002,802.502,827.002,761.41249,900
Oct 29, 20242,817.502,838.002,815.002,828.502,762.87114,700
Oct 28, 20242,808.002,835.002,790.002,808.002,742.85240,100
Oct 25, 20242,815.002,821.002,786.502,816.502,751.15184,400
Oct 24, 20242,800.002,829.502,782.502,809.502,744.31230,600
Oct 23, 20242,859.002,882.002,823.002,823.502,757.99182,100
Oct 22, 20242,850.002,866.002,820.002,854.002,787.78196,400
Oct 21, 20242,915.002,915.002,860.002,871.002,804.39255,400
Oct 18, 20242,870.002,920.002,869.502,911.502,843.95256,700
Oct 17, 20242,877.002,892.002,856.002,860.502,794.13177,500
Oct 16, 20242,897.502,939.502,877.502,877.502,810.74227,500
Oct 15, 20242,893.002,908.002,882.002,889.002,821.97180,700
Oct 11, 20242,886.002,904.002,870.002,886.002,819.04148,600
Oct 10, 20242,908.002,915.002,887.502,907.002,839.55137,300
Oct 9, 20242,895.502,923.002,885.002,916.502,848.83167,400
Oct 8, 20242,871.502,927.002,865.002,892.502,825.39193,900
Oct 7, 20242,878.002,903.502,851.502,897.502,830.27270,300
Oct 4, 20242,848.002,892.502,847.502,878.502,811.71206,100
Oct 3, 20242,841.502,857.002,813.502,848.502,782.41244,400
Oct 2, 20242,867.002,872.502,827.002,832.002,766.29203,500
Oct 1, 20242,850.002,869.002,823.502,846.502,780.46297,900
Sep 30, 20242,814.502,890.002,813.002,869.502,802.92264,200
Sep 27, 20242,931.002,932.502,876.002,881.502,814.64386,800
Sep 26, 20242,849.502,905.002,841.502,905.002,837.60530,900
Sep 25, 20242,846.002,846.002,801.002,826.002,760.43230,300
Sep 24, 20242,874.002,890.502,854.002,860.002,793.64295,600
Sep 20, 20242,860.002,896.502,851.002,870.502,803.90407,000
Sep 19, 20242,881.002,903.502,866.002,878.002,811.23186,900
Sep 18, 20242,895.502,908.002,862.002,881.502,814.64203,300
Sep 17, 20242,845.002,895.502,820.502,895.502,828.32358,700
Sep 13, 20242,847.002,870.002,803.502,812.502,747.24289,200
Sep 12, 20242,898.502,920.002,850.502,874.002,807.32307,300
Sep 11, 20242,938.502,946.502,855.502,865.502,799.01482,300
Sep 10, 20242,935.002,984.502,928.002,959.502,890.83346,100
Sep 9, 20242,889.002,926.002,855.002,908.502,841.02477,000
Sep 6, 20242,859.002,897.002,856.502,890.002,822.95433,400
Sep 5, 20242,806.502,858.502,786.002,857.002,790.71497,100
Sep 4, 20242,750.002,830.502,745.002,786.002,721.36374,500
Sep 3, 20242,730.002,792.002,720.002,785.002,720.38322,500
Sep 2, 20242,747.002,747.002,715.002,745.502,681.80236,800
Aug 30, 20242,755.002,762.002,736.002,749.502,685.71273,300
Aug 29, 20242,755.002,762.002,733.502,755.002,691.08151,900
Aug 28, 20242,740.002,768.502,718.002,752.002,688.15301,000
Aug 27, 20242,797.502,803.002,730.002,747.002,683.26262,500
Aug 26, 20242,736.002,769.502,730.502,769.002,704.75180,000
Aug 23, 20242,740.002,768.002,738.002,749.002,685.22226,400
Aug 22, 20242,727.502,740.002,715.002,729.502,666.17263,600
Aug 21, 20242,730.502,741.502,700.502,716.002,652.98356,800
Aug 20, 20242,733.002,769.002,721.002,759.002,694.99409,400
Aug 19, 20242,730.002,744.002,698.002,715.502,652.50497,700
Aug 16, 20242,710.002,726.502,662.002,724.002,660.80440,800
Aug 15, 20242,699.002,712.002,666.502,687.502,625.15254,500
Aug 14, 20242,746.002,750.002,685.502,699.502,636.87438,000
Aug 13, 20242,700.002,742.502,675.002,736.502,673.01438,800
Aug 9, 20242,739.002,785.002,626.002,708.002,645.17944,800
Aug 8, 20242,641.502,745.002,624.002,720.502,657.38663,400
Aug 7, 20242,586.002,702.002,586.002,622.502,561.65504,700
Aug 6, 20242,585.002,636.502,530.002,575.502,515.74816,500
Aug 5, 20242,629.002,658.502,532.002,558.002,498.65570,600
Aug 2, 20242,779.002,786.502,695.502,704.502,641.75481,300
Aug 1, 20242,847.002,884.502,820.502,829.002,763.36687,500
Jul 31, 20242,850.002,901.002,844.002,893.002,825.88474,000
Jul 30, 20242,837.002,841.502,802.002,821.502,756.04345,200
Jul 29, 20242,830.002,859.002,816.502,824.002,758.48249,400
Jul 26, 20242,840.002,842.002,800.002,830.002,764.34273,000
Jul 25, 20242,800.002,839.002,782.502,813.502,748.22315,700
Jul 24, 20242,850.002,864.002,798.502,804.002,738.94498,100
Jul 23, 20242,812.002,870.002,807.002,861.502,795.11823,100
Jul 22, 20242,758.002,817.502,745.502,812.502,747.24646,100
Jul 19, 20242,750.002,756.502,715.502,740.002,676.43253,000
Jul 18, 20242,702.002,762.502,696.002,738.002,674.47535,800
Jul 17, 20242,674.002,709.002,647.002,702.002,639.31506,100
Jul 16, 20242,647.502,668.002,628.002,656.502,594.86417,600
Jul 12, 20242,612.002,656.002,608.002,651.002,589.49380,700
Jul 11, 20242,614.002,638.502,598.002,618.502,557.75387,200
Jul 10, 20242,519.502,567.502,512.002,566.002,506.46376,800
Jul 9, 20242,490.002,515.002,488.002,510.002,451.76212,700
Jul 8, 20242,510.002,517.502,490.002,495.502,437.60253,400
Jul 5, 20242,534.002,541.002,512.502,513.002,454.69170,200
Jul 4, 20242,540.502,546.002,513.502,528.502,469.83451,800
Jul 3, 20242,520.002,526.502,491.002,516.002,457.62236,000
Jul 2, 20242,486.002,520.502,477.502,510.002,451.76289,900
Jul 1, 20242,516.002,531.502,460.002,480.502,422.95661,400
Jun 28, 20242,501.002,510.502,474.002,489.002,431.25270,500
Jun 27, 20242,510.002,512.002,496.002,510.502,452.25173,300
Jun 26, 20242,513.002,530.002,501.502,526.002,467.39155,800
Jun 25, 20242,492.502,530.002,479.502,522.502,463.97385,700
Jun 24, 20242,480.002,485.002,452.502,474.002,416.60444,800
Jun 21, 20242,464.502,486.002,463.502,467.502,410.25327,200
Jun 20, 20242,466.002,482.002,446.002,462.502,405.37288,600
Jun 19, 20242,485.002,491.502,466.002,487.502,429.79278,900
Jun 18, 20242,502.002,513.002,486.002,497.502,439.55319,700
Jun 17, 20242,517.002,517.002,486.002,498.002,440.04187,000
Jun 14, 20242,486.002,521.002,451.502,516.002,457.62494,700
Jun 13, 20242,500.002,507.002,477.002,479.502,421.97287,700
Jun 12, 20242,564.002,570.002,515.502,521.502,463.00260,700
Jun 11, 20242,555.502,603.502,555.502,561.502,502.07354,500
Jun 10, 20242,547.002,554.002,526.002,554.002,494.74153,100
Jun 7, 20242,550.002,559.002,521.502,526.502,467.88205,100
Jun 6, 20242,532.502,549.502,526.002,542.002,483.02288,900
Jun 5, 20242,534.502,552.502,521.502,525.502,466.90190,900
Jun 4, 20242,530.002,540.002,505.002,528.502,469.83191,800
Jun 3, 20242,520.002,551.002,513.002,532.502,473.74238,000
May 31, 20242,458.502,517.002,458.502,509.002,450.79390,800
May 30, 20242,430.002,458.502,422.002,458.502,401.46242,500
May 29, 20242,461.502,477.002,442.002,444.002,387.29252,100
May 28, 20242,509.002,509.002,454.502,464.002,406.83328,000
May 27, 20242,493.002,511.002,478.502,508.002,449.81248,000
May 24, 20242,466.002,476.002,448.002,473.502,416.11469,200
May 23, 20242,485.002,495.502,452.002,472.002,414.65414,900
May 22, 20242,516.002,521.502,470.502,474.502,417.09386,100
May 21, 20242,477.002,507.002,475.002,495.002,437.11360,200
May 20, 20242,486.002,493.502,469.502,477.002,419.53319,900
May 17, 20242,500.002,523.502,487.002,495.502,437.60299,900
May 16, 20242,524.502,545.502,483.502,513.002,454.69542,200
May 15, 20242,607.002,610.002,510.002,510.002,451.76698,800
May 14, 20242,543.002,610.002,537.502,608.502,547.98685,100
May 13, 20242,471.002,530.502,432.502,520.002,461.531,326,400
May 10, 20242,580.002,642.002,565.502,642.002,580.70796,100
May 9, 20242,540.502,569.502,530.502,562.002,502.56293,700
May 8, 20242,545.002,560.002,533.502,538.002,479.11308,200
May 7, 20242,520.002,543.002,501.002,534.502,475.69328,900
May 2, 20242,549.002,556.002,534.002,544.002,484.97186,300
May 1, 20242,542.502,557.502,532.002,544.502,485.46273,000
Apr 30, 20242,541.002,559.502,521.502,548.002,488.88265,900
Apr 26, 20242,506.002,536.502,489.502,535.502,476.67449,600
Apr 25, 20242,534.502,534.502,509.002,512.502,454.21259,600
Apr 24, 20242,530.002,535.002,509.002,527.002,468.37381,800
Apr 23, 20242,528.002,555.502,518.002,546.502,487.42276,300
Apr 22, 20242,495.002,539.002,489.502,530.502,471.79374,200