Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan · Delayed Price · Currency is JPY 4,663.00
+36.00 (0.78%)
May 26, 2026, 3:30 PM JST
Morinaga Milk Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4,721.00 | 4,799.00 | 4,690.00 | 4,777.00 | 4,777.00 | -0.29% | 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 |