Skip to main content
logo
Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan flag Japan · Delayed Price · Currency is JPY
4,083.00
+38.00 (0.94%)
Feb 4, 2026, 11:24 AM JST

Morinaga Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,045.004,083.004,016.004,078.00-0.82%47,300
Feb 3, 20264,013.004,080.003,990.004,045.004,045.001.23%262,000
Feb 2, 20264,050.004,069.003,996.003,996.003,996.000.40%235,800
Jan 30, 20263,978.003,986.003,949.003,980.003,980.000.68%183,500
Jan 29, 20263,966.003,982.003,913.003,953.003,953.00-0.33%163,000
Jan 28, 20264,011.004,040.003,965.003,966.003,966.00-2.17%295,200
Jan 27, 20264,031.004,099.004,002.004,054.004,054.000.95%375,800
Jan 26, 20264,005.004,033.003,985.004,016.004,016.000.75%351,600
Jan 23, 20264,003.004,042.003,964.003,986.003,986.00-1.24%437,900
Jan 22, 20263,883.004,036.003,855.004,036.004,036.003.94%501,300
Jan 21, 20263,908.003,915.003,862.003,883.003,883.00-1.42%185,600
Jan 20, 20263,895.003,940.003,878.003,939.003,939.001.94%191,900
Jan 19, 20263,826.003,894.003,822.003,864.003,864.001.76%182,000
Jan 16, 20263,814.003,814.003,756.003,797.003,797.00-0.45%171,800
Jan 15, 20263,821.003,843.003,790.003,814.003,814.00-0.18%219,700
Jan 14, 20263,830.003,830.003,795.003,821.003,821.00-0.37%183,000
Jan 13, 20263,825.003,858.003,775.003,835.003,835.001.59%306,900
Jan 9, 20263,805.003,819.003,775.003,775.003,775.00-0.40%256,300
Jan 8, 20263,790.003,809.003,774.003,790.003,790.00-176,600
Jan 7, 20263,756.003,804.003,738.003,790.003,790.00-0.39%252,200
Jan 6, 20263,756.003,805.003,747.003,805.003,805.001.25%291,300
Jan 5, 20263,724.003,766.003,707.003,758.003,758.000.91%183,500
Dec 30, 20253,758.003,763.003,724.003,724.003,724.00-0.51%178,600
Dec 29, 20253,761.003,765.003,720.003,743.003,743.00-0.48%179,700
Dec 26, 20253,770.003,796.003,744.003,761.003,761.000.27%145,700
Dec 25, 20253,770.003,770.003,738.003,751.003,751.00-0.19%79,800
Dec 24, 20253,740.003,769.003,717.003,758.003,758.000.91%154,300
Dec 23, 20253,699.003,738.003,699.003,724.003,724.000.78%159,100
Dec 22, 20253,761.003,771.003,662.003,695.003,695.00-1.75%223,200
Dec 19, 20253,722.003,774.003,722.003,761.003,761.000.40%294,500
Dec 18, 20253,720.003,776.003,713.003,746.003,746.001.82%308,500
Dec 17, 20253,690.003,711.003,650.003,679.003,679.00-0.05%409,100
Dec 16, 20253,672.003,729.003,672.003,681.003,681.000.66%264,700
Dec 15, 20253,691.003,695.003,643.003,657.003,657.000.38%278,400
Dec 12, 20253,680.003,688.003,626.003,643.003,643.00-0.44%254,900
Dec 11, 20253,750.003,751.003,636.003,659.003,659.00-2.43%232,500
Dec 10, 20253,752.003,774.003,723.003,750.003,750.000.62%283,500
Dec 9, 20253,743.003,783.003,701.003,727.003,727.000.05%198,700
Dec 8, 20253,666.003,744.003,640.003,725.003,725.002.34%266,500
Dec 5, 20253,684.003,698.003,640.003,640.003,640.00-1.19%183,800
Dec 4, 20253,646.003,686.003,634.003,684.003,684.000.77%249,300
Dec 3, 20253,663.003,679.003,605.003,656.003,656.00-1.32%291,900
Dec 2, 20253,701.003,726.003,678.003,705.003,705.000.54%194,100
Dec 1, 20253,753.003,776.003,675.003,685.003,685.00-1.73%361,900
Nov 28, 20253,796.003,814.003,748.003,750.003,750.00-1.06%347,800
Nov 27, 20253,841.003,863.003,780.003,790.003,790.00-1.76%345,500
Nov 26, 20253,800.003,860.003,793.003,858.003,858.001.47%260,600
Nov 25, 20253,781.003,845.003,771.003,802.003,802.000.13%317,300
Nov 21, 20253,748.003,806.003,731.003,797.003,797.002.65%480,400
Nov 20, 20253,776.003,787.003,685.003,699.003,699.00-2.04%320,300