Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan · Delayed Price · Currency is JPY 1,035.50
-16.00 (-1.52%)
Oct 16, 2026, 3:30 PM JST
Morinaga Milk Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,043.50 | 1,045.50 | 1,027.00 | 1,035.50 | 1,035.50 | -1.52% | 1,126,800 |
| Oct 15, 2026 | 1,040.00 | 1,059.50 | 1,033.00 | 1,051.50 | 1,051.50 | 1.59% | 1,970,300 |
| Oct 14, 2026 | 1,044.50 | 1,048.50 | 1,028.50 | 1,035.00 | 1,035.00 | -1.38% | 1,514,000 |
| Oct 13, 2026 | 1,049.00 | 1,054.50 | 1,038.00 | 1,049.50 | 1,049.50 | 1.06% | 1,337,100 |
| Oct 9, 2026 | 1,061.00 | 1,066.00 | 1,034.50 | 1,038.50 | 1,038.50 | -0.72% | 2,006,900 |
| Oct 8, 2026 | 1,050.50 | 1,057.50 | 1,030.00 | 1,046.00 | 1,046.00 | -1.41% | 1,801,600 |
| Oct 7, 2026 | 1,053.00 | 1,067.50 | 1,049.00 | 1,061.00 | 1,061.00 | 0.76% | 2,100,400 |
| Oct 6, 2026 | 1,052.00 | 1,059.50 | 1,045.00 | 1,053.00 | 1,053.00 | 1.06% | 1,569,200 |
| Oct 5, 2026 | 1,038.00 | 1,046.50 | 1,035.00 | 1,042.00 | 1,042.00 | 0.14% | 1,462,600 |
| Oct 2, 2026 | 1,054.50 | 1,059.50 | 1,038.50 | 1,040.50 | 1,040.50 | -1.89% | 2,117,400 |
| Oct 1, 2026 | 1,064.00 | 1,071.50 | 1,057.00 | 1,060.50 | 1,060.50 | -1.30% | 2,237,700 |
| Sep 30, 2026 | 1,069.00 | 1,081.00 | 1,057.50 | 1,074.50 | 1,074.50 | 0.33% | 2,037,900 |
| Sep 29, 2026 | 1,094.00 | 1,094.50 | 1,063.00 | 1,071.00 | 1,071.00 | -2.55% | 1,888,900 |
| Sep 28, 2026 | 1,130.00 | 1,134.00 | 1,111.00 | 1,111.00 | 1,099.00 | -1.64% | 1,994,600 |
| Sep 25, 2026 | 1,128.00 | 1,144.00 | 1,127.50 | 1,129.50 | 1,117.30 | - | 1,914,400 |
| Sep 24, 2026 | 1,128.50 | 1,143.00 | 1,125.50 | 1,129.50 | 1,117.30 | -1.09% | 2,240,800 |
| Sep 18, 2026 | 1,145.00 | 1,147.00 | 1,133.00 | 1,142.00 | 1,129.67 | -1.38% | 2,161,400 |
| Sep 17, 2026 | 1,149.00 | 1,171.00 | 1,146.50 | 1,158.00 | 1,145.49 | 1.62% | 2,136,100 |
| Sep 16, 2026 | 1,134.50 | 1,147.00 | 1,133.50 | 1,139.50 | 1,127.19 | 1.51% | 1,967,800 |
| Sep 15, 2026 | 1,147.00 | 1,154.50 | 1,118.00 | 1,122.50 | 1,110.38 | -1.10% | 1,717,900 |
| Sep 14, 2026 | 1,106.00 | 1,135.00 | 1,106.00 | 1,135.00 | 1,122.74 | 2.62% | 2,819,000 |
| Sep 11, 2026 | 1,097.00 | 1,128.50 | 1,093.00 | 1,106.00 | 1,094.05 | 1.56% | 2,879,700 |
| Sep 10, 2026 | 1,097.00 | 1,098.00 | 1,079.00 | 1,089.00 | 1,077.24 | -0.86% | 1,552,900 |
| Sep 9, 2026 | 1,122.00 | 1,148.50 | 1,088.00 | 1,098.50 | 1,086.64 | -1.61% | 2,263,900 |
| Sep 8, 2026 | 1,116.50 | 1,121.50 | 1,106.50 | 1,116.50 | 1,104.44 | -0.40% | 1,116,500 |
| Sep 7, 2026 | 1,104.50 | 1,131.50 | 1,099.00 | 1,121.00 | 1,108.89 | 1.91% | 2,337,300 |
| Sep 4, 2026 | 1,106.50 | 1,106.50 | 1,090.00 | 1,100.00 | 1,088.12 | -1.35% | 1,845,200 |
| Sep 3, 2026 | 1,136.50 | 1,141.50 | 1,114.50 | 1,115.00 | 1,102.96 | -2.36% | 1,679,100 |
| Sep 2, 2026 | 1,133.50 | 1,146.00 | 1,126.50 | 1,142.00 | 1,129.67 | -0.65% | 1,693,300 |
| Sep 1, 2026 | 1,143.00 | 1,161.00 | 1,143.00 | 1,149.50 | 1,137.08 | 0.39% | 1,052,000 |
| Aug 31, 2026 | 1,150.00 | 1,154.50 | 1,135.00 | 1,145.00 | 1,132.63 | -0.39% | 1,287,500 |
| Aug 28, 2026 | 1,155.00 | 1,165.00 | 1,149.00 | 1,149.50 | 1,137.08 | -0.78% | 1,691,200 |
| Aug 27, 2026 | 1,175.00 | 1,176.50 | 1,151.00 | 1,158.50 | 1,145.99 | -1.49% | 1,628,800 |
| Aug 26, 2026 | 1,182.00 | 1,194.50 | 1,176.00 | 1,176.00 | 1,163.30 | -0.80% | 1,129,200 |
| Aug 25, 2026 | 1,180.00 | 1,196.00 | 1,179.00 | 1,185.50 | 1,172.70 | 0.72% | 1,347,200 |
| Aug 24, 2026 | 1,181.00 | 1,183.50 | 1,167.00 | 1,177.00 | 1,164.29 | 0.09% | 1,301,400 |
| Aug 21, 2026 | 1,180.50 | 1,188.00 | 1,170.00 | 1,176.00 | 1,163.30 | -0.68% | 1,432,000 |
| Aug 20, 2026 | 1,200.00 | 1,203.00 | 1,177.00 | 1,184.00 | 1,171.21 | -0.63% | 1,463,500 |
| Aug 19, 2026 | 1,180.00 | 1,212.50 | 1,180.00 | 1,191.50 | 1,178.63 | 0.63% | 1,347,300 |
| Aug 18, 2026 | 1,188.00 | 1,195.50 | 1,171.00 | 1,184.00 | 1,171.21 | -0.67% | 1,313,100 |
| Aug 17, 2026 | 1,199.00 | 1,201.50 | 1,176.50 | 1,192.00 | 1,179.13 | 0.29% | 1,764,600 |
| Aug 14, 2026 | 1,181.50 | 1,201.00 | 1,176.50 | 1,188.50 | 1,175.66 | -0.34% | 1,465,700 |
| Aug 13, 2026 | 1,225.00 | 1,237.00 | 1,177.00 | 1,192.50 | 1,179.62 | -1.61% | 2,287,600 |
| Aug 12, 2026 | 1,221.00 | 1,222.00 | 1,189.00 | 1,212.00 | 1,198.91 | 1.42% | 1,924,500 |
| Aug 10, 2026 | 1,170.00 | 1,210.00 | 1,153.00 | 1,195.00 | 1,182.09 | -3.78% | 3,319,800 |
| Aug 7, 2026 | 1,205.00 | 1,256.00 | 1,193.50 | 1,242.00 | 1,228.59 | 0.81% | 2,202,200 |
| Aug 6, 2026 | 1,174.50 | 1,238.00 | 1,171.00 | 1,232.00 | 1,218.69 | 5.66% | 2,463,700 |
| Aug 5, 2026 | 1,169.00 | 1,193.00 | 1,158.00 | 1,166.00 | 1,153.41 | 0.30% | 1,722,100 |
| Aug 4, 2026 | 1,178.00 | 1,185.50 | 1,161.50 | 1,162.50 | 1,149.94 | -1.27% | 1,568,200 |
| Aug 3, 2026 | 1,192.50 | 1,199.50 | 1,164.50 | 1,177.50 | 1,164.78 | -1.13% | 1,562,700 |