Skip to main content
logo
Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan flag Japan · Delayed Price · Currency is JPY
3,699.00
-77.00 (-2.04%)
Nov 20, 2025, 3:30 PM JST

Morinaga Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,776.003,780.003,776.003,776.00--17,900
Nov 19, 20253,745.003,810.003,738.003,776.003,776.001.37%448,700
Nov 18, 20253,769.003,795.003,722.003,725.003,725.000.05%522,100
Nov 17, 20253,669.003,812.003,669.003,723.003,723.002.65%541,600
Nov 14, 20253,632.003,657.003,600.003,627.003,627.00-0.60%364,300
Nov 13, 20253,574.003,657.003,565.003,649.003,649.002.21%405,600
Nov 12, 20253,546.003,610.003,501.003,570.003,570.002.00%656,700
Nov 11, 20253,418.003,650.003,376.003,500.003,500.002.40%1,422,800
Nov 10, 20253,415.003,419.003,379.003,418.003,418.000.09%336,200
Nov 7, 20253,359.003,415.003,355.003,415.003,415.001.67%293,000
Nov 6, 20253,345.003,370.003,332.003,359.003,359.000.42%194,700
Nov 5, 20253,311.003,349.003,305.003,345.003,345.001.06%239,800
Nov 4, 20253,300.003,340.003,291.003,310.003,310.00-0.36%207,000
Oct 31, 20253,356.003,362.003,319.003,322.003,322.00-246,900
Oct 30, 20253,275.003,329.003,265.003,322.003,322.000.79%389,400
Oct 29, 20253,372.003,379.003,296.003,296.003,296.00-3.06%377,900
Oct 28, 20253,416.003,431.003,400.003,400.003,400.00-1.73%200,700
Oct 27, 20253,427.003,472.003,412.003,460.003,460.000.73%227,600
Oct 24, 20253,433.003,440.003,420.003,435.003,435.00-0.95%258,700
Oct 23, 20253,453.003,479.003,444.003,468.003,468.000.96%306,300
Oct 22, 20253,410.003,450.003,410.003,435.003,435.000.73%282,700
Oct 21, 20253,423.003,431.003,405.003,410.003,410.00-0.55%155,500
Oct 20, 20253,399.003,446.003,396.003,429.003,429.002.11%279,800
Oct 17, 20253,300.003,373.003,295.003,358.003,358.001.76%309,400
Oct 16, 20253,329.003,344.003,292.003,300.003,300.00-0.87%205,900
Oct 15, 20253,333.003,359.003,324.003,329.003,329.000.82%263,200
Oct 14, 20253,270.003,320.003,263.003,302.003,302.00-0.93%371,800
Oct 10, 20253,310.003,344.003,287.003,333.003,333.001.58%374,200
Oct 9, 20253,332.003,371.003,270.003,281.003,281.00-2.61%463,100
Oct 8, 20253,410.003,453.003,365.003,369.003,369.00-0.53%173,500
Oct 7, 20253,356.003,387.003,340.003,387.003,387.000.53%200,000
Oct 6, 20253,430.003,432.003,346.003,369.003,369.00-0.50%289,600
Oct 3, 20253,386.003,416.003,377.003,386.003,386.00-0.29%213,800
Oct 2, 20253,424.003,431.003,350.003,396.003,396.00-0.82%241,100
Oct 1, 20253,463.003,464.003,395.003,424.003,424.00-1.15%256,400
Sep 30, 20253,460.003,482.003,429.003,464.003,464.000.12%223,900
Sep 29, 20253,545.003,555.003,458.003,460.003,460.00-4.00%308,500
Sep 26, 20253,537.003,605.003,532.003,604.003,559.001.89%479,000
Sep 25, 20253,549.003,561.003,526.003,537.003,492.840.14%275,500
Sep 24, 20253,531.003,562.003,526.003,532.003,487.90-1.01%321,400
Sep 22, 20253,544.003,591.003,540.003,568.003,523.451.05%259,500
Sep 19, 20253,544.003,578.003,531.003,531.003,486.91-0.62%382,400
Sep 18, 20253,564.003,569.003,528.003,553.003,508.640.14%251,400
Sep 17, 20253,580.003,601.003,536.003,548.003,503.70-0.53%172,800
Sep 16, 20253,528.003,575.003,511.003,567.003,522.461.11%268,300
Sep 12, 20253,580.003,580.003,507.003,528.003,483.95-0.62%199,700
Sep 11, 20253,548.003,560.003,510.003,550.003,505.670.17%135,300
Sep 10, 20253,537.003,558.003,529.003,544.003,499.750.20%208,100
Sep 9, 20253,580.003,609.003,531.003,537.003,492.84-0.59%286,100
Sep 8, 20253,565.003,589.003,546.003,558.003,513.57-0.20%299,700