Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan · Delayed Price · Currency is JPY 1,188.50
-4.00 (-0.34%)
Aug 14, 2026, 3:30 PM JST
Morinaga Milk Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,224.50 | 1,278.75 | 1,215.00 | 1,255.00 | 1,255.00 | 2.49% | 3,069,200 |
| Jun 23, 2026 | 1,202.00 | 1,240.75 | 1,193.25 | 1,224.50 | 1,224.50 | 1.91% | 1,925,200 |
| Jun 22, 2026 | 1,167.50 | 1,208.00 | 1,162.75 | 1,201.50 | 1,201.50 | 2.45% | 2,042,800 |
| Jun 19, 2026 | 1,206.25 | 1,211.50 | 1,157.50 | 1,172.75 | 1,172.75 | -2.01% | 2,185,600 |
| Jun 18, 2026 | 1,174.25 | 1,209.75 | 1,160.00 | 1,196.75 | 1,196.75 | 1.96% | 2,743,200 |
| Jun 17, 2026 | 1,222.75 | 1,239.25 | 1,162.75 | 1,173.75 | 1,173.75 | -2.67% | 2,809,200 |
| Jun 16, 2026 | 1,225.00 | 1,230.00 | 1,170.50 | 1,206.00 | 1,206.00 | -2.17% | 2,271,600 |
| Jun 15, 2026 | 1,271.50 | 1,275.75 | 1,231.00 | 1,232.75 | 1,232.75 | -3.16% | 2,226,000 |
| Jun 12, 2026 | 1,292.50 | 1,315.50 | 1,257.75 | 1,273.00 | 1,273.00 | -1.96% | 2,948,800 |
| Jun 11, 2026 | 1,317.50 | 1,322.00 | 1,292.25 | 1,298.50 | 1,298.50 | -1.40% | 2,347,200 |
| Jun 10, 2026 | 1,328.00 | 1,347.50 | 1,314.50 | 1,317.00 | 1,317.00 | -0.34% | 2,792,400 |
| Jun 9, 2026 | 1,287.50 | 1,368.25 | 1,273.75 | 1,321.50 | 1,321.50 | 4.12% | 3,583,600 |
| Jun 8, 2026 | 1,242.25 | 1,275.75 | 1,224.50 | 1,269.25 | 1,269.25 | 2.84% | 2,009,600 |
| Jun 5, 2026 | 1,220.00 | 1,255.25 | 1,220.00 | 1,234.25 | 1,234.25 | 1.61% | 2,457,200 |
| Jun 4, 2026 | 1,237.50 | 1,242.25 | 1,207.50 | 1,214.75 | 1,214.75 | -1.36% | 1,247,200 |