Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan · Delayed Price · Currency is JPY 1,100.00
-15.00 (-1.35%)
Sep 4, 2026, 3:30 PM JST
Morinaga Milk Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,106.50 | 1,106.50 | 1,090.00 | 1,100.00 | 1,100.00 | -1.35% | 1,845,200 |
| Sep 3, 2026 | 1,136.50 | 1,141.50 | 1,114.50 | 1,115.00 | 1,115.00 | -2.36% | 1,679,100 |
| Sep 2, 2026 | 1,133.50 | 1,146.00 | 1,126.50 | 1,142.00 | 1,142.00 | -0.65% | 1,693,300 |
| Sep 1, 2026 | 1,143.00 | 1,161.00 | 1,143.00 | 1,149.50 | 1,149.50 | 0.39% | 1,052,000 |
| Aug 31, 2026 | 1,150.00 | 1,154.50 | 1,135.00 | 1,145.00 | 1,145.00 | -0.39% | 1,287,500 |
| Aug 28, 2026 | 1,155.00 | 1,165.00 | 1,149.00 | 1,149.50 | 1,149.50 | -0.78% | 1,691,200 |
| Aug 27, 2026 | 1,175.00 | 1,176.50 | 1,151.00 | 1,158.50 | 1,158.50 | -1.49% | 1,628,800 |
| Aug 26, 2026 | 1,182.00 | 1,194.50 | 1,176.00 | 1,176.00 | 1,176.00 | -0.80% | 1,129,200 |
| Aug 25, 2026 | 1,180.00 | 1,196.00 | 1,179.00 | 1,185.50 | 1,185.50 | 0.72% | 1,347,200 |
| Aug 24, 2026 | 1,181.00 | 1,183.50 | 1,167.00 | 1,177.00 | 1,177.00 | 0.09% | 1,301,400 |
| Aug 21, 2026 | 1,180.50 | 1,188.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.68% | 1,432,000 |
| Aug 20, 2026 | 1,200.00 | 1,203.00 | 1,177.00 | 1,184.00 | 1,184.00 | -0.63% | 1,463,500 |
| Aug 19, 2026 | 1,180.00 | 1,212.50 | 1,180.00 | 1,191.50 | 1,191.50 | 0.63% | 1,347,300 |
| Aug 18, 2026 | 1,188.00 | 1,195.50 | 1,171.00 | 1,184.00 | 1,184.00 | -0.67% | 1,313,100 |
| Aug 17, 2026 | 1,199.00 | 1,201.50 | 1,176.50 | 1,192.00 | 1,192.00 | 0.29% | 1,764,600 |
| Aug 14, 2026 | 1,181.50 | 1,201.00 | 1,176.50 | 1,188.50 | 1,188.50 | -0.34% | 1,465,700 |
| Aug 13, 2026 | 1,225.00 | 1,237.00 | 1,177.00 | 1,192.50 | 1,192.50 | -1.61% | 2,287,600 |
| Aug 12, 2026 | 1,221.00 | 1,222.00 | 1,189.00 | 1,212.00 | 1,212.00 | 1.42% | 1,924,500 |
| Aug 10, 2026 | 1,170.00 | 1,210.00 | 1,153.00 | 1,195.00 | 1,195.00 | -3.78% | 3,319,800 |
| Aug 7, 2026 | 1,205.00 | 1,256.00 | 1,193.50 | 1,242.00 | 1,242.00 | 0.81% | 2,202,200 |
| Aug 6, 2026 | 1,174.50 | 1,238.00 | 1,171.00 | 1,232.00 | 1,232.00 | 5.66% | 2,463,700 |
| Aug 5, 2026 | 1,169.00 | 1,193.00 | 1,158.00 | 1,166.00 | 1,166.00 | 0.30% | 1,722,100 |
| Aug 4, 2026 | 1,178.00 | 1,185.50 | 1,161.50 | 1,162.50 | 1,162.50 | -1.27% | 1,568,200 |
| Aug 3, 2026 | 1,192.50 | 1,199.50 | 1,164.50 | 1,177.50 | 1,177.50 | -1.13% | 1,562,700 |
| Jul 31, 2026 | 1,232.00 | 1,241.50 | 1,190.50 | 1,191.00 | 1,191.00 | -5.55% | 1,774,000 |
| Jul 30, 2026 | 1,275.50 | 1,299.50 | 1,251.00 | 1,261.00 | 1,261.00 | -3.41% | 1,596,400 |
| Jul 29, 2026 | 1,261.00 | 1,317.00 | 1,258.00 | 1,305.50 | 1,305.50 | 2.80% | 1,969,900 |
| Jul 28, 2026 | 1,270.00 | 1,279.00 | 1,259.50 | 1,270.00 | 1,270.00 | 0.08% | 1,064,000 |
| Jul 27, 2026 | 1,266.00 | 1,284.00 | 1,261.50 | 1,269.00 | 1,269.00 | 0.83% | 1,800,300 |
| Jul 24, 2026 | 1,224.50 | 1,273.00 | 1,215.00 | 1,258.50 | 1,258.50 | 1.12% | 2,316,500 |
| Jul 23, 2026 | 1,200.00 | 1,252.50 | 1,197.00 | 1,244.50 | 1,244.50 | 3.36% | 2,764,500 |
| Jul 22, 2026 | 1,171.00 | 1,208.50 | 1,167.00 | 1,204.00 | 1,204.00 | 0.84% | 1,944,400 |
| Jul 21, 2026 | 1,216.50 | 1,229.00 | 1,192.50 | 1,194.00 | 1,194.00 | -0.29% | 1,570,500 |
| Jul 17, 2026 | 1,197.00 | 1,218.00 | 1,190.00 | 1,197.50 | 1,197.50 | -0.42% | 2,151,600 |
| Jul 16, 2026 | 1,215.00 | 1,227.00 | 1,202.00 | 1,202.50 | 1,202.50 | -1.27% | 1,235,600 |
| Jul 15, 2026 | 1,240.50 | 1,240.50 | 1,209.00 | 1,218.00 | 1,218.00 | -0.94% | 1,943,700 |
| Jul 14, 2026 | 1,214.00 | 1,247.00 | 1,212.00 | 1,229.50 | 1,229.50 | -0.32% | 1,992,900 |
| Jul 13, 2026 | 1,275.00 | 1,275.00 | 1,220.50 | 1,233.50 | 1,233.50 | -1.95% | 2,661,900 |
| Jul 10, 2026 | 1,283.50 | 1,293.50 | 1,252.50 | 1,258.00 | 1,258.00 | -2.22% | 2,220,800 |
| Jul 9, 2026 | 1,303.50 | 1,314.50 | 1,286.00 | 1,286.50 | 1,286.50 | -1.87% | 1,365,000 |
| Jul 8, 2026 | 1,311.50 | 1,328.00 | 1,300.50 | 1,311.00 | 1,311.00 | 0.23% | 1,645,500 |
| Jul 7, 2026 | 1,299.50 | 1,330.00 | 1,290.00 | 1,308.00 | 1,308.00 | 0.73% | 2,098,400 |
| Jul 6, 2026 | 1,300.50 | 1,312.00 | 1,278.50 | 1,298.50 | 1,298.50 | -0.15% | 1,961,500 |
| Jul 3, 2026 | 1,331.00 | 1,337.50 | 1,295.00 | 1,300.50 | 1,300.50 | -1.22% | 2,102,600 |
| Jul 2, 2026 | 1,338.50 | 1,351.00 | 1,316.50 | 1,316.50 | 1,316.50 | 2.97% | 2,405,000 |
| Jul 1, 2026 | 1,267.50 | 1,294.50 | 1,243.00 | 1,278.50 | 1,278.50 | 0.87% | 2,069,700 |
| Jun 30, 2026 | 1,257.00 | 1,299.00 | 1,234.00 | 1,267.50 | 1,267.50 | 0.88% | 2,247,100 |
| Jun 29, 2026 | 1,246.00 | 1,266.50 | 1,220.00 | 1,256.50 | 1,256.50 | 1.43% | 1,407,400 |
| Jun 26, 2026 | 1,239.25 | 1,245.50 | 1,221.00 | 1,238.75 | 1,238.75 | 1.39% | 1,661,600 |
| Jun 25, 2026 | 1,272.50 | 1,272.50 | 1,221.75 | 1,221.75 | 1,221.75 | -2.65% | 2,540,800 |