Milbon Co., Ltd. (TYO:4919)
Japan · Delayed Price · Currency is JPY 3,255.00
+20.00 (0.62%)
Aug 21, 2026, 3:30 PM JST
Milbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,275.00 | 3,325.00 | 3,240.00 | 3,255.00 | 3,255.00 | 0.62% | 209,800 |
| Aug 20, 2026 | 3,220.00 | 3,290.00 | 3,215.00 | 3,235.00 | 3,235.00 | 1.89% | 172,700 |
| Aug 19, 2026 | 3,185.00 | 3,220.00 | 3,150.00 | 3,175.00 | 3,175.00 | 0.47% | 174,700 |
| Aug 18, 2026 | 3,145.00 | 3,185.00 | 3,130.00 | 3,160.00 | 3,160.00 | -0.32% | 152,900 |
| Aug 17, 2026 | 3,250.00 | 3,255.00 | 3,165.00 | 3,170.00 | 3,170.00 | -2.46% | 162,400 |
| Aug 14, 2026 | 3,210.00 | 3,270.00 | 3,200.00 | 3,250.00 | 3,250.00 | 1.25% | 162,900 |
| Aug 13, 2026 | 3,195.00 | 3,265.00 | 3,140.00 | 3,210.00 | 3,210.00 | -0.16% | 374,300 |
| Aug 12, 2026 | 3,150.00 | 3,270.00 | 3,145.00 | 3,215.00 | 3,215.00 | 9.84% | 546,300 |
| Aug 10, 2026 | 2,874.00 | 2,954.00 | 2,856.00 | 2,927.00 | 2,927.00 | 1.14% | 186,400 |
| Aug 7, 2026 | 2,783.00 | 2,894.00 | 2,780.00 | 2,894.00 | 2,894.00 | 3.51% | 168,600 |
| Aug 6, 2026 | 2,782.00 | 2,816.00 | 2,765.00 | 2,796.00 | 2,796.00 | 1.82% | 111,400 |
| Aug 5, 2026 | 2,744.00 | 2,765.00 | 2,721.00 | 2,746.00 | 2,746.00 | 0.07% | 124,200 |
| Aug 4, 2026 | 2,757.00 | 2,765.00 | 2,712.00 | 2,744.00 | 2,744.00 | -0.69% | 121,600 |
| Aug 3, 2026 | 2,771.00 | 2,790.00 | 2,714.00 | 2,763.00 | 2,763.00 | -0.65% | 185,400 |
| Jul 31, 2026 | 2,846.00 | 2,853.00 | 2,772.00 | 2,781.00 | 2,781.00 | -3.97% | 149,700 |
| Jul 30, 2026 | 2,931.00 | 2,936.00 | 2,876.00 | 2,896.00 | 2,896.00 | -1.19% | 115,200 |
| Jul 29, 2026 | 2,875.00 | 2,960.00 | 2,857.00 | 2,931.00 | 2,931.00 | 2.91% | 153,900 |
| Jul 28, 2026 | 2,838.00 | 2,865.00 | 2,825.00 | 2,848.00 | 2,848.00 | 0.89% | 123,600 |
| Jul 27, 2026 | 2,800.00 | 2,841.00 | 2,785.00 | 2,823.00 | 2,823.00 | 1.36% | 57,400 |
| Jul 24, 2026 | 2,774.00 | 2,793.00 | 2,755.00 | 2,785.00 | 2,785.00 | -0.43% | 90,300 |
| Jul 23, 2026 | 2,775.00 | 2,800.00 | 2,772.00 | 2,797.00 | 2,797.00 | -0.25% | 72,800 |
| Jul 22, 2026 | 2,820.00 | 2,860.00 | 2,795.00 | 2,804.00 | 2,804.00 | -1.54% | 120,500 |
| Jul 21, 2026 | 2,860.00 | 2,880.00 | 2,833.00 | 2,848.00 | 2,848.00 | 0.49% | 89,600 |
| Jul 17, 2026 | 2,835.00 | 2,864.00 | 2,813.00 | 2,834.00 | 2,834.00 | 0.78% | 91,600 |
| Jul 16, 2026 | 2,806.00 | 2,842.00 | 2,806.00 | 2,812.00 | 2,812.00 | -0.50% | 85,300 |
| Jul 15, 2026 | 2,830.00 | 2,838.00 | 2,796.00 | 2,826.00 | 2,826.00 | 0.68% | 105,200 |
| Jul 14, 2026 | 2,800.00 | 2,830.00 | 2,783.00 | 2,807.00 | 2,807.00 | 1.23% | 143,500 |
| Jul 13, 2026 | 2,789.00 | 2,807.00 | 2,766.00 | 2,773.00 | 2,773.00 | -0.04% | 103,800 |
| Jul 10, 2026 | 2,818.00 | 2,818.00 | 2,765.00 | 2,774.00 | 2,774.00 | 0.22% | 100,900 |
| Jul 9, 2026 | 2,825.00 | 2,830.00 | 2,760.00 | 2,768.00 | 2,768.00 | -1.77% | 127,300 |
| Jul 8, 2026 | 2,814.00 | 2,836.00 | 2,801.00 | 2,818.00 | 2,818.00 | 0.14% | 92,300 |
| Jul 7, 2026 | 2,828.00 | 2,829.00 | 2,796.00 | 2,814.00 | 2,814.00 | - | 99,600 |
| Jul 6, 2026 | 2,783.00 | 2,819.00 | 2,764.00 | 2,814.00 | 2,814.00 | 1.81% | 117,300 |
| Jul 3, 2026 | 2,748.00 | 2,816.00 | 2,745.00 | 2,764.00 | 2,764.00 | 0.14% | 164,900 |
| Jul 2, 2026 | 2,685.00 | 2,760.00 | 2,671.00 | 2,760.00 | 2,760.00 | 3.88% | 166,400 |
| Jul 1, 2026 | 2,660.00 | 2,676.00 | 2,642.00 | 2,657.00 | 2,657.00 | -0.19% | 97,800 |
| Jun 30, 2026 | 2,686.00 | 2,698.00 | 2,653.00 | 2,662.00 | 2,662.00 | -1.81% | 108,300 |
| Jun 29, 2026 | 2,673.00 | 2,725.00 | 2,673.00 | 2,711.00 | 2,711.00 | 1.57% | 94,800 |
| Jun 26, 2026 | 2,660.00 | 2,712.00 | 2,648.00 | 2,709.00 | 2,669.00 | 1.57% | 106,300 |
| Jun 25, 2026 | 2,678.00 | 2,687.00 | 2,646.00 | 2,667.00 | 2,627.62 | 0.53% | 96,400 |
| Jun 24, 2026 | 2,619.00 | 2,678.00 | 2,619.00 | 2,653.00 | 2,613.83 | 1.76% | 158,200 |
| Jun 23, 2026 | 2,620.00 | 2,643.00 | 2,607.00 | 2,607.00 | 2,568.51 | -0.50% | 108,400 |
| Jun 22, 2026 | 2,620.00 | 2,642.00 | 2,601.00 | 2,620.00 | 2,581.31 | -0.49% | 140,000 |
| Jun 19, 2026 | 2,620.00 | 2,640.00 | 2,590.00 | 2,633.00 | 2,594.12 | 0.15% | 167,000 |
| Jun 18, 2026 | 2,621.00 | 2,635.00 | 2,606.00 | 2,629.00 | 2,590.18 | -0.79% | 112,300 |
| Jun 17, 2026 | 2,640.00 | 2,657.00 | 2,622.00 | 2,650.00 | 2,610.87 | 1.03% | 138,400 |
| Jun 16, 2026 | 2,682.00 | 2,695.00 | 2,621.00 | 2,623.00 | 2,584.27 | -2.85% | 142,500 |
| Jun 15, 2026 | 2,666.00 | 2,724.00 | 2,666.00 | 2,700.00 | 2,660.13 | -1.60% | 193,500 |
| Jun 12, 2026 | 2,750.00 | 2,774.00 | 2,700.00 | 2,744.00 | 2,703.48 | 5.54% | 247,100 |
| Jun 11, 2026 | 2,605.00 | 2,605.00 | 2,570.00 | 2,600.00 | 2,561.61 | 0.08% | 85,000 |