Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan · Delayed Price · Currency is JPY 4,739.00
-7.00 (-0.15%)
May 1, 2026, 3:30 PM JST
Morinaga Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4,721.00 | 4,799.00 | 4,690.00 | 4,777.00 | 4,777.00 | -1.28% | 424,200 |
| Mar 27, 2026 | 4,889.00 | 4,896.00 | 4,822.00 | 4,839.00 | 4,791.00 | -1.02% | 430,300 |
| Mar 26, 2026 | 4,921.00 | 4,958.00 | 4,857.00 | 4,889.00 | 4,840.50 | -0.55% | 297,100 |
| Mar 25, 2026 | 4,913.00 | 4,937.00 | 4,854.00 | 4,916.00 | 4,867.24 | 2.65% | 400,100 |
| Mar 24, 2026 | 4,700.00 | 4,808.00 | 4,667.00 | 4,789.00 | 4,741.50 | 4.29% | 472,300 |
| Mar 23, 2026 | 4,647.00 | 4,663.00 | 4,572.00 | 4,592.00 | 4,546.45 | -1.78% | 323,600 |
| Mar 19, 2026 | 4,708.00 | 4,739.00 | 4,661.00 | 4,675.00 | 4,628.63 | -2.16% | 455,600 |
| Mar 18, 2026 | 4,721.00 | 4,783.00 | 4,686.00 | 4,778.00 | 4,730.61 | 1.29% | 191,400 |
| Mar 17, 2026 | 4,698.00 | 4,739.00 | 4,682.00 | 4,717.00 | 4,670.21 | 1.48% | 399,000 |
| Mar 16, 2026 | 4,679.00 | 4,683.00 | 4,605.00 | 4,648.00 | 4,601.89 | -0.24% | 268,000 |
| Mar 13, 2026 | 4,560.00 | 4,676.00 | 4,560.00 | 4,659.00 | 4,612.79 | 0.67% | 359,000 |
| Mar 12, 2026 | 4,704.00 | 4,713.00 | 4,612.00 | 4,628.00 | 4,582.09 | -2.90% | 340,400 |
| Mar 11, 2026 | 4,748.00 | 4,835.00 | 4,730.00 | 4,766.00 | 4,718.72 | 1.12% | 275,800 |
| Mar 10, 2026 | 4,753.00 | 4,778.00 | 4,693.00 | 4,713.00 | 4,666.25 | 0.19% | 286,100 |
| Mar 9, 2026 | 4,657.00 | 4,750.00 | 4,620.00 | 4,704.00 | 4,657.34 | -1.94% | 311,700 |
| Mar 6, 2026 | 4,750.00 | 4,820.00 | 4,687.00 | 4,797.00 | 4,749.42 | -0.21% | 242,400 |
| Mar 5, 2026 | 4,850.00 | 4,972.00 | 4,804.00 | 4,807.00 | 4,759.32 | -0.23% | 598,400 |
| Mar 4, 2026 | 4,900.00 | 4,917.00 | 4,758.00 | 4,818.00 | 4,770.21 | -2.27% | 412,100 |
| Mar 3, 2026 | 5,056.00 | 5,056.00 | 4,885.00 | 4,930.00 | 4,881.10 | 0.28% | 489,800 |
| Mar 2, 2026 | 4,857.00 | 4,966.00 | 4,830.00 | 4,916.00 | 4,867.24 | -0.91% | 365,400 |
| Feb 27, 2026 | 4,864.00 | 5,006.00 | 4,787.00 | 4,961.00 | 4,911.79 | 6.60% | 692,900 |
| Feb 26, 2026 | 4,687.00 | 4,714.00 | 4,643.00 | 4,654.00 | 4,607.84 | -0.70% | 235,100 |
| Feb 25, 2026 | 4,734.00 | 4,734.00 | 4,646.00 | 4,687.00 | 4,640.51 | -0.72% | 290,500 |
| Feb 24, 2026 | 4,679.00 | 4,724.00 | 4,619.00 | 4,721.00 | 4,674.17 | 2.01% | 332,300 |
| Feb 20, 2026 | 4,604.00 | 4,673.00 | 4,578.00 | 4,628.00 | 4,582.09 | 2.07% | 444,300 |
| Feb 19, 2026 | 4,444.00 | 4,548.00 | 4,394.00 | 4,534.00 | 4,489.03 | 1.32% | 286,600 |
| Feb 18, 2026 | 4,402.00 | 4,499.00 | 4,402.00 | 4,475.00 | 4,430.61 | 1.66% | 322,200 |