Australia markets closed

Menicon Co., Ltd. (7780.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,524.50+31.00 (+2.08%)
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241,488.001,524.501,487.001,524.501,524.50388,100
02 May 20241,535.001,535.001,493.501,493.501,493.50224,400
01 May 20241,533.501,536.001,518.001,525.001,525.00171,900
30 Apr 20241,530.001,545.001,502.501,529.001,529.00387,200
26 Apr 20241,499.001,519.001,487.501,518.501,518.50339,100
25 Apr 20241,500.001,526.001,489.501,520.001,520.00397,600
24 Apr 20241,497.501,522.501,495.001,514.501,514.50365,900
23 Apr 20241,498.001,502.001,479.501,490.001,490.00260,800
22 Apr 20241,489.001,505.001,468.501,503.001,503.00442,200
19 Apr 20241,458.501,462.001,433.001,459.001,459.00485,600
18 Apr 20241,443.001,504.501,435.001,484.001,484.00509,900
17 Apr 20241,459.501,462.001,428.001,430.001,430.00441,900
16 Apr 20241,455.001,474.501,447.001,461.501,461.50401,500
15 Apr 20241,470.001,480.501,447.001,451.001,451.00530,000
12 Apr 20241,493.501,506.501,480.501,484.001,484.00289,400
11 Apr 20241,488.001,489.001,465.501,479.001,479.00541,900
10 Apr 20241,520.001,531.501,497.001,502.001,502.00454,700
09 Apr 20241,519.501,528.501,506.501,518.001,518.00380,800
08 Apr 20241,515.001,532.001,511.501,521.501,521.50309,300
05 Apr 20241,521.001,531.501,504.501,517.001,517.00346,400
04 Apr 20241,532.501,545.001,520.001,527.001,527.00299,200
03 Apr 20241,514.001,535.001,500.501,524.501,524.50385,100
02 Apr 20241,555.001,555.501,515.501,522.501,522.50754,100
01 Apr 20241,583.501,592.001,554.501,565.001,565.00486,600
29 Mar 20241,552.001,580.001,542.001,578.001,578.00316,200
28 Mar 20241,549.001,574.001,541.501,550.501,550.50644,300
28 Mar 202425 Dividend
27 Mar 20241,574.001,587.001,553.001,567.001,542.001,258,000
26 Mar 20241,567.001,575.501,555.001,559.001,534.13867,500
25 Mar 20241,628.001,629.001,585.001,585.001,559.711,209,100
22 Mar 20241,640.001,665.001,622.501,654.501,628.10510,600
21 Mar 20241,652.501,668.501,635.001,638.501,612.36621,900
19 Mar 20241,637.501,650.501,621.001,645.001,618.76482,800
18 Mar 20241,632.001,654.001,623.001,654.001,627.61502,800
15 Mar 20241,658.501,663.001,627.001,640.501,614.33361,200
14 Mar 20241,611.001,675.501,611.001,672.001,645.32535,700
13 Mar 20241,640.501,654.501,610.501,626.001,600.06469,800
12 Mar 20241,598.001,646.501,568.001,645.501,619.25573,300
11 Mar 20241,625.501,630.001,582.501,599.001,573.49766,900
08 Mar 20241,616.001,648.001,609.501,622.501,596.61570,300
07 Mar 20241,654.001,661.001,619.501,634.501,608.42557,800
06 Mar 20241,661.001,677.501,628.501,651.501,625.151,239,900
05 Mar 20241,725.501,733.501,691.501,691.501,664.51459,900
04 Mar 20241,793.501,803.001,742.001,743.501,715.68402,600
01 Mar 20241,774.001,802.001,766.001,776.501,748.16317,800
29 Feb 20241,789.001,813.501,764.001,774.501,746.19462,300
28 Feb 20241,797.501,836.501,791.501,815.501,786.54560,900
27 Feb 20241,753.001,791.001,737.001,765.501,737.33560,800
26 Feb 20241,792.001,834.501,765.001,770.501,742.25876,700
22 Feb 20241,709.001,728.501,687.501,697.001,669.93343,000
21 Feb 20241,750.001,750.501,676.501,700.001,672.88859,600
20 Feb 20241,759.001,772.001,724.001,746.501,718.64626,100
19 Feb 20241,610.001,716.001,596.501,714.001,686.651,075,600
16 Feb 20241,644.501,651.501,553.001,588.501,563.162,615,700
15 Feb 20241,755.001,776.501,645.001,653.501,627.121,597,500
14 Feb 20241,915.001,925.001,748.001,752.001,724.051,803,400
13 Feb 20242,160.002,189.501,934.001,955.001,923.811,522,300
09 Feb 20242,108.002,162.502,104.502,148.502,114.22196,000
08 Feb 20242,143.502,143.502,096.502,120.002,086.18266,800
07 Feb 20242,135.002,153.002,110.502,127.502,093.56212,600
06 Feb 20242,147.002,151.502,109.002,130.502,096.51197,200
05 Feb 20242,135.002,164.502,121.002,154.002,119.64216,200
02 Feb 20242,121.502,182.502,121.002,135.502,101.43299,700
01 Feb 20242,129.002,131.502,112.502,112.502,078.80240,000
31 Jan 20242,170.502,173.002,133.002,156.502,122.09240,700
30 Jan 20242,206.002,214.002,186.002,194.502,159.49175,600
29 Jan 20242,221.002,221.002,154.502,186.002,151.12353,700
26 Jan 20242,211.002,235.002,200.502,213.002,177.69238,500
25 Jan 20242,250.002,264.002,226.502,260.502,224.44284,500
24 Jan 20242,290.002,304.002,258.002,275.002,238.70196,500
23 Jan 20242,310.002,342.002,290.002,308.002,271.18184,600
22 Jan 20242,276.002,317.502,268.002,290.502,253.96200,500
19 Jan 20242,250.002,286.502,239.002,267.002,230.83282,200
18 Jan 20242,306.002,325.502,214.502,214.502,179.17448,600
17 Jan 20242,425.002,437.002,300.502,300.502,263.80352,100
16 Jan 20242,378.002,423.502,362.002,401.002,362.69313,200
15 Jan 20242,385.002,385.002,351.002,370.002,332.1943,200
12 Jan 20242,409.002,413.002,387.002,388.002,349.90152,600
11 Jan 20242,434.502,434.502,371.002,394.502,356.30242,400
10 Jan 20242,385.002,446.002,370.502,439.002,400.09349,800
09 Jan 20242,300.002,383.002,292.502,372.002,334.16348,700
05 Jan 20242,327.502,330.002,276.002,276.002,239.69238,100
04 Jan 20242,304.002,328.002,274.502,327.002,289.87172,600
29 Dec 20232,377.502,382.002,326.502,349.002,311.52199,500
28 Dec 20232,362.002,379.502,357.502,368.002,330.22126,600
27 Dec 20232,350.502,374.002,345.502,360.502,322.84270,600
26 Dec 20232,353.002,365.002,320.002,338.002,300.70233,800
25 Dec 20232,379.502,407.002,340.502,363.002,325.30202,800
22 Dec 20232,358.002,378.502,347.502,363.002,325.30177,000
21 Dec 20232,342.502,360.002,327.002,340.002,302.67160,500
20 Dec 20232,410.002,428.502,378.002,378.002,340.06278,600
19 Dec 20232,361.002,431.002,361.002,414.002,375.49356,600
18 Dec 20232,337.002,388.002,308.002,379.502,341.54561,800
15 Dec 20232,297.502,349.502,275.002,337.502,300.21568,700
14 Dec 20232,260.502,274.502,225.502,255.502,219.52377,800
13 Dec 20232,270.002,286.502,227.502,250.002,214.10450,600
12 Dec 20232,300.002,347.002,268.002,274.002,237.72467,100
11 Dec 20232,350.002,395.002,304.502,328.002,290.86447,900
08 Dec 20232,402.002,405.502,340.502,357.002,319.40916,600
07 Dec 20232,294.002,465.002,284.002,420.002,381.392,244,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...