Want to see JP:7780 full AI Analyst Report?
Menicon Co (7780) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,848.00 | 1,884.00 | 1,827.00 | 1,843.00 | 1,843.00 | +0.44% | 359,500 | 1.42 |
| Oct 29, 2026 | 1,848.00 | 1,856.00 | 1,818.00 | 1,835.00 | 1,835.00 | +0.27% | 808,100 | 3.30 |
| Oct 28, 2026 | 1,865.00 | 1,877.00 | 1,823.00 | 1,830.00 | 1,830.00 | -2.81% | 318,900 | 1.31 |
| Oct 27, 2026 | 1,885.00 | 1,914.00 | 1,873.00 | 1,883.00 | 1,883.00 | -0.48% | 300,700 | 1.24 |
| Oct 26, 2026 | 1,898.00 | 1,916.00 | 1,875.00 | 1,892.00 | 1,892.00 | -0.11% | 270,300 | 1.11 |
| Oct 23, 2026 | 1,904.00 | 1,917.00 | 1,889.00 | 1,894.00 | 1,894.00 | -0.11% | 197,400 | 0.81 |
| Oct 22, 2026 | 1,900.00 | 1,914.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.58% | 171,500 | 0.69 |
| Oct 21, 2026 | 1,905.00 | 1,929.00 | 1,897.00 | 1,907.00 | 1,907.00 | +1.17% | 187,400 | 0.76 |
| Oct 20, 2026 | 1,890.00 | 1,890.00 | 1,865.00 | 1,885.00 | 1,885.00 | -0.05% | 159,400 | 0.65 |
| Oct 19, 2026 | 1,891.00 | 1,895.00 | 1,863.00 | 1,886.00 | 1,886.00 | -0.74% | 191,500 | 0.78 |
| Oct 16, 2026 | 1,890.00 | 1,906.00 | 1,890.00 | 1,900.00 | 1,900.00 | +1.82% | 232,000 | 0.94 |
| Oct 15, 2026 | 1,852.00 | 1,881.00 | 1,831.00 | 1,866.00 | 1,866.00 | +0.00% | 287,500 | 1.19 |
| Oct 14, 2026 | 1,863.00 | 1,880.00 | 1,840.00 | 1,866.00 | 1,866.00 | -0.05% | 276,900 | 1.15 |
| Oct 13, 2026 | 1,872.00 | 1,882.00 | 1,862.00 | 1,867.00 | 1,867.00 | -0.21% | 213,800 | 0.89 |
| Oct 12, 2026 | 1,871.00 | 1,884.00 | 1,839.00 | 1,871.00 | 1,871.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,870.00 | 1,884.00 | 1,839.00 | 1,871.00 | 1,871.00 | +1.03% | 286,500 | 1.19 |
| Oct 08, 2026 | 1,827.00 | 1,869.00 | 1,813.00 | 1,852.00 | 1,852.00 | +1.65% | 289,200 | 1.21 |
| Oct 07, 2026 | 1,770.00 | 1,822.00 | 1,762.00 | 1,822.00 | 1,822.00 | +1.22% | 165,700 | 0.70 |
| Oct 06, 2026 | 1,802.00 | 1,841.00 | 1,798.00 | 1,800.00 | 1,800.00 | +0.45% | 196,200 | 0.83 |
| Oct 05, 2026 | 1,781.00 | 1,808.00 | 1,778.00 | 1,792.00 | 1,792.00 | +0.34% | 235,900 | 1.00 |
| Oct 02, 2026 | 1,735.00 | 1,797.00 | 1,710.00 | 1,786.00 | 1,786.00 | +0.62% | 299,600 | 1.28 |
| Oct 01, 2026 | 1,705.00 | 1,790.00 | 1,698.00 | 1,775.00 | 1,775.00 | +3.44% | 493,000 | 2.15 |
| Sep 30, 2026 | 1,700.00 | 1,730.00 | 1,688.00 | 1,716.00 | 1,716.00 | -0.06% | 265,500 | 1.17 |
| Sep 29, 2026 | 1,763.00 | 1,763.00 | 1,694.00 | 1,717.00 | 1,717.00 | -2.39% | 317,400 | 1.41 |
| Sep 28, 2026 | 1,787.00 | 1,787.00 | 1,752.00 | 1,759.00 | 1,759.00 | -0.28% | 429,700 | 1.94 |
| Sep 25, 2026 | 1,769.00 | 1,782.00 | 1,755.00 | 1,764.00 | 1,764.00 | +0.06% | 241,600 | 1.09 |
| Sep 24, 2026 | 1,765.00 | 1,805.00 | 1,750.00 | 1,763.00 | 1,763.00 | +0.06% | 298,900 | 1.35 |
| Sep 23, 2026 | 1,762.00 | 1,778.00 | 1,739.00 | 1,762.00 | 1,762.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,774.00 | 1,778.00 | 1,739.00 | 1,762.00 | 1,762.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,774.00 | 1,778.00 | 1,739.00 | 1,762.00 | 1,762.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,774.00 | 1,778.00 | 1,739.00 | 1,762.00 | 1,762.00 | -1.01% | 352,000 | 1.52 |
| Sep 17, 2026 | 1,730.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,780.00 | +2.89% | 262,100 | 1.14 |
| Sep 16, 2026 | 1,726.00 | 1,742.00 | 1,720.00 | 1,730.00 | 1,730.00 | +0.17% | 197,900 | 0.86 |
| Sep 15, 2026 | 1,709.00 | 1,728.00 | 1,701.00 | 1,727.00 | 1,727.00 | +1.11% | 232,000 | 1.01 |
| Sep 14, 2026 | 1,664.00 | 1,716.00 | 1,648.00 | 1,708.00 | 1,708.00 | +2.40% | 219,800 | 0.96 |
| Sep 11, 2026 | 1,688.00 | 1,706.00 | 1,660.00 | 1,668.00 | 1,668.00 | -1.77% | 268,000 | 1.18 |
| Sep 10, 2026 | 1,715.00 | 1,717.00 | 1,685.00 | 1,698.00 | 1,698.00 | -1.96% | 218,100 | 0.97 |
| Sep 09, 2026 | 1,755.00 | 1,759.00 | 1,727.00 | 1,732.00 | 1,732.00 | -1.81% | 224,400 | 1.00 |
| Sep 08, 2026 | 1,798.00 | 1,804.00 | 1,764.00 | 1,764.00 | 1,764.00 | -2.54% | 261,800 | 1.16 |
| Sep 07, 2026 | 1,843.00 | 1,868.00 | 1,800.00 | 1,810.00 | 1,810.00 | -3.05% | 298,900 | 1.34 |
| Sep 04, 2026 | 1,880.00 | 1,889.00 | 1,835.00 | 1,867.00 | 1,867.00 | -1.89% | 306,800 | 1.39 |
| Sep 03, 2026 | 1,973.00 | 1,978.00 | 1,902.00 | 1,903.00 | 1,903.00 | -2.56% | 244,800 | 1.12 |
| Sep 02, 2026 | 1,928.00 | 1,961.00 | 1,920.00 | 1,953.00 | 1,953.00 | +0.83% | 279,000 | 1.28 |
| Sep 01, 2026 | 1,900.00 | 1,945.00 | 1,890.00 | 1,937.00 | 1,937.00 | +1.41% | 178,300 | 0.81 |
| Aug 31, 2026 | 1,925.00 | 1,947.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.83% | 208,300 | 0.95 |
| Aug 28, 2026 | 1,861.00 | 1,928.00 | 1,853.00 | 1,926.00 | 1,926.00 | +2.94% | 258,100 | 1.18 |
| Aug 27, 2026 | 1,898.00 | 1,913.00 | 1,871.00 | 1,871.00 | 1,871.00 | -1.42% | 183,400 | 0.84 |
| Aug 26, 2026 | 1,893.00 | 1,915.00 | 1,888.00 | 1,898.00 | 1,898.00 | -0.58% | 217,500 | 0.99 |
| Aug 25, 2026 | 1,922.00 | 1,922.00 | 1,901.00 | 1,909.00 | 1,909.00 | -0.26% | 130,500 | 0.58 |
| Aug 24, 2026 | 1,912.00 | 1,931.00 | 1,906.00 | 1,914.00 | 1,914.00 | -0.31% | 138,900 | 0.61 |