Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan · Delayed Price · Currency is JPY 4,931.00
-161.00 (-3.16%)
Jun 15, 2026, 3:30 PM JST
Morinaga Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,170.00 | 5,262.00 | 5,031.00 | 5,092.00 | 5,092.00 | -1.96% | 737,200 |
| Jun 11, 2026 | 5,270.00 | 5,288.00 | 5,169.00 | 5,194.00 | 5,194.00 | -1.40% | 586,800 |
| Jun 10, 2026 | 5,312.00 | 5,390.00 | 5,258.00 | 5,268.00 | 5,268.00 | -0.34% | 698,100 |
| Jun 9, 2026 | 5,150.00 | 5,473.00 | 5,095.00 | 5,286.00 | 5,286.00 | 4.12% | 895,900 |
| Jun 8, 2026 | 4,969.00 | 5,103.00 | 4,898.00 | 5,077.00 | 5,077.00 | 2.84% | 502,400 |
| Jun 5, 2026 | 4,880.00 | 5,021.00 | 4,880.00 | 4,937.00 | 4,937.00 | 1.61% | 614,300 |
| Jun 4, 2026 | 4,950.00 | 4,969.00 | 4,830.00 | 4,859.00 | 4,859.00 | -1.36% | 311,800 |
| Jun 3, 2026 | 4,878.00 | 4,978.00 | 4,799.00 | 4,926.00 | 4,926.00 | 0.04% | 381,600 |
| Jun 2, 2026 | 4,805.00 | 4,952.00 | 4,729.00 | 4,924.00 | 4,924.00 | 1.50% | 601,200 |
| Jun 1, 2026 | 4,865.00 | 4,889.00 | 4,796.00 | 4,851.00 | 4,851.00 | -0.31% | 454,500 |
| May 29, 2026 | 4,720.00 | 4,939.00 | 4,711.00 | 4,866.00 | 4,866.00 | 1.99% | 664,900 |
| May 28, 2026 | 4,918.00 | 4,974.00 | 4,739.00 | 4,771.00 | 4,771.00 | 0.85% | 683,800 |
| May 27, 2026 | 4,690.00 | 4,780.00 | 4,680.00 | 4,731.00 | 4,731.00 | 1.46% | 517,500 |
| May 26, 2026 | 4,620.00 | 4,679.00 | 4,525.00 | 4,663.00 | 4,663.00 | 0.78% | 361,500 |
| May 25, 2026 | 4,758.00 | 4,799.00 | 4,580.00 | 4,627.00 | 4,627.00 | -2.22% | 471,500 |
| May 22, 2026 | 4,744.00 | 4,758.00 | 4,671.00 | 4,732.00 | 4,732.00 | 1.02% | 404,700 |
| May 21, 2026 | 4,693.00 | 4,722.00 | 4,645.00 | 4,684.00 | 4,684.00 | -0.38% | 310,900 |
| May 20, 2026 | 4,820.00 | 4,867.00 | 4,669.00 | 4,702.00 | 4,702.00 | -1.01% | 471,700 |
| May 19, 2026 | 4,606.00 | 4,761.00 | 4,583.00 | 4,750.00 | 4,750.00 | 4.35% | 727,000 |
| May 18, 2026 | 4,521.00 | 4,640.00 | 4,509.00 | 4,552.00 | 4,552.00 | 0.66% | 561,000 |
| May 15, 2026 | 4,540.00 | 4,641.00 | 4,510.00 | 4,522.00 | 4,522.00 | -3.17% | 726,700 |
| May 14, 2026 | 4,474.00 | 4,679.00 | 4,472.00 | 4,670.00 | 4,670.00 | 9.52% | 1,626,000 |
| May 13, 2026 | 4,580.00 | 4,765.00 | 3,997.00 | 4,264.00 | 4,264.00 | -7.92% | 2,423,300 |
| May 12, 2026 | 4,673.00 | 4,720.00 | 4,617.00 | 4,631.00 | 4,631.00 | -0.56% | 360,500 |
| May 11, 2026 | 4,687.00 | 4,727.00 | 4,643.00 | 4,657.00 | 4,657.00 | -1.13% | 350,100 |
| May 8, 2026 | 4,704.00 | 4,769.00 | 4,567.00 | 4,710.00 | 4,710.00 | 0.68% | 525,300 |
| May 7, 2026 | 4,689.00 | 4,739.00 | 4,642.00 | 4,678.00 | 4,678.00 | -1.29% | 446,900 |
| May 1, 2026 | 4,715.00 | 4,775.00 | 4,683.00 | 4,739.00 | 4,739.00 | -0.15% | 319,900 |
| Apr 30, 2026 | 4,766.00 | 4,811.00 | 4,721.00 | 4,746.00 | 4,746.00 | -0.65% | 359,100 |
| Apr 28, 2026 | 4,824.00 | 4,857.00 | 4,747.00 | 4,777.00 | 4,777.00 | -1.06% | 576,600 |
| Apr 27, 2026 | 4,896.00 | 4,919.00 | 4,810.00 | 4,828.00 | 4,828.00 | -1.87% | 274,200 |
| Apr 24, 2026 | 4,940.00 | 4,967.00 | 4,841.00 | 4,920.00 | 4,920.00 | 2.46% | 450,400 |
| Apr 23, 2026 | 4,745.00 | 4,842.00 | 4,731.00 | 4,802.00 | 4,802.00 | 1.41% | 528,400 |
| Apr 22, 2026 | 4,840.00 | 4,900.00 | 4,730.00 | 4,735.00 | 4,735.00 | -2.35% | 291,500 |
| Apr 21, 2026 | 4,866.00 | 4,945.00 | 4,849.00 | 4,849.00 | 4,849.00 | -0.33% | 324,800 |
| Apr 20, 2026 | 4,921.00 | 4,926.00 | 4,861.00 | 4,865.00 | 4,865.00 | -1.40% | 273,400 |
| Apr 17, 2026 | 4,942.00 | 4,994.00 | 4,934.00 | 4,934.00 | 4,934.00 | 0.24% | 292,100 |
| Apr 16, 2026 | 4,900.00 | 4,946.00 | 4,847.00 | 4,922.00 | 4,922.00 | 0.63% | 248,900 |
| Apr 15, 2026 | 4,880.00 | 4,938.00 | 4,871.00 | 4,891.00 | 4,891.00 | 0.25% | 282,600 |
| Apr 14, 2026 | 4,917.00 | 4,957.00 | 4,805.00 | 4,879.00 | 4,879.00 | -0.95% | 350,600 |
| Apr 13, 2026 | 4,948.00 | 5,009.00 | 4,916.00 | 4,926.00 | 4,926.00 | -1.10% | 266,100 |
| Apr 10, 2026 | 5,036.00 | 5,054.00 | 4,981.00 | 4,981.00 | 4,981.00 | -1.09% | 300,900 |
| Apr 9, 2026 | 5,000.00 | 5,098.00 | 4,978.00 | 5,036.00 | 5,036.00 | 1.59% | 314,900 |
| Apr 8, 2026 | 4,992.00 | 5,010.00 | 4,955.00 | 4,957.00 | 4,957.00 | 0.71% | 285,300 |
| Apr 7, 2026 | 4,912.00 | 4,980.00 | 4,878.00 | 4,922.00 | 4,922.00 | -0.10% | 259,300 |
| Apr 6, 2026 | 4,972.00 | 4,995.00 | 4,926.00 | 4,927.00 | 4,927.00 | -0.89% | 207,000 |
| Apr 3, 2026 | 4,932.00 | 4,978.00 | 4,908.00 | 4,971.00 | 4,971.00 | -0.16% | 246,800 |
| Apr 2, 2026 | 5,010.00 | 5,046.00 | 4,928.00 | 4,979.00 | 4,979.00 | -0.66% | 263,500 |
| Apr 1, 2026 | 4,819.00 | 5,012.00 | 4,780.00 | 5,012.00 | 5,012.00 | 5.21% | 452,000 |
| Mar 31, 2026 | 4,746.00 | 4,852.00 | 4,727.00 | 4,764.00 | 4,764.00 | -0.27% | 391,100 |