Skip to main content
logo
Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan flag Japan · Delayed Price · Currency is JPY
3,435.00
-33.00 (-0.95%)
Oct 24, 2025, 3:30 PM JST

Morinaga Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%251,400
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%199,700
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
Sep 5, 20253,540.003,570.003,508.003,565.003,520.490.59%351,600
Sep 4, 20253,455.003,562.003,425.003,544.003,499.752.43%442,900
Sep 3, 20253,445.003,469.003,427.003,460.003,416.800.26%334,400
Sep 2, 20253,423.003,461.003,409.003,451.003,407.901.32%384,800
Sep 1, 20253,320.003,406.003,316.003,406.003,363.463.24%491,900
Aug 29, 20253,295.003,323.003,272.003,299.003,257.800.12%487,700
Aug 28, 20253,293.003,307.003,281.003,295.003,253.850.06%198,500
Aug 27, 20253,281.003,315.003,275.003,293.003,251.870.37%251,500
Aug 26, 20253,303.003,311.003,265.003,281.003,240.02-0.67%415,100
Aug 25, 20253,343.003,348.003,289.003,303.003,261.75-1.87%297,600
Aug 22, 20253,298.003,369.003,294.003,366.003,323.962.47%359,300
Aug 21, 20253,325.003,325.003,277.003,285.003,243.97-0.76%175,100
Aug 20, 20253,286.003,320.003,281.003,310.003,268.661.41%363,600
Aug 19, 20253,234.003,264.003,224.003,264.003,223.230.80%430,000
Aug 18, 20253,250.003,278.003,238.003,238.003,197.56-0.52%326,900
Aug 15, 20253,216.003,260.003,198.003,255.003,214.350.62%370,700
Aug 14, 20253,251.003,270.003,217.003,235.003,194.59-0.49%383,000
Aug 13, 20253,201.003,251.003,185.003,251.003,210.40-0.03%556,100