Milbon Co., Ltd. (TYO:4919)
Japan · Delayed Price · Currency is JPY 3,290.00
+30.00 (0.92%)
Oct 1, 2026, 3:30 PM JST
Milbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,250.00 | 3,295.00 | 3,245.00 | 3,280.00 | 3,280.00 | 0.61% | 80,800 |
| Sep 30, 2026 | 3,255.00 | 3,275.00 | 3,225.00 | 3,260.00 | 3,260.00 | 0.15% | 153,000 |
| Sep 29, 2026 | 3,225.00 | 3,275.00 | 3,205.00 | 3,255.00 | 3,255.00 | -1.06% | 162,800 |
| Sep 28, 2026 | 3,295.00 | 3,310.00 | 3,275.00 | 3,290.00 | 3,290.00 | 0.92% | 176,200 |
| Sep 25, 2026 | 3,255.00 | 3,300.00 | 3,245.00 | 3,260.00 | 3,260.00 | 0.77% | 162,900 |
| Sep 24, 2026 | 3,230.00 | 3,275.00 | 3,230.00 | 3,235.00 | 3,235.00 | -0.15% | 175,100 |
| Sep 18, 2026 | 3,220.00 | 3,265.00 | 3,215.00 | 3,240.00 | 3,240.00 | 0.62% | 132,300 |
| Sep 17, 2026 | 3,200.00 | 3,235.00 | 3,200.00 | 3,220.00 | 3,220.00 | 1.58% | 127,300 |
| Sep 16, 2026 | 3,170.00 | 3,180.00 | 3,155.00 | 3,170.00 | 3,170.00 | - | 67,100 |
| Sep 15, 2026 | 3,155.00 | 3,185.00 | 3,155.00 | 3,170.00 | 3,170.00 | 0.48% | 151,500 |
| Sep 14, 2026 | 3,090.00 | 3,155.00 | 3,080.00 | 3,155.00 | 3,155.00 | 0.80% | 105,700 |
| Sep 11, 2026 | 3,095.00 | 3,160.00 | 3,075.00 | 3,130.00 | 3,130.00 | 1.79% | 184,300 |
| Sep 10, 2026 | 3,105.00 | 3,105.00 | 3,050.00 | 3,075.00 | 3,075.00 | -1.44% | 222,400 |
| Sep 9, 2026 | 3,135.00 | 3,160.00 | 3,115.00 | 3,120.00 | 3,120.00 | 0.16% | 189,300 |
| Sep 8, 2026 | 3,100.00 | 3,135.00 | 3,080.00 | 3,115.00 | 3,115.00 | - | 103,800 |
| Sep 7, 2026 | 3,160.00 | 3,180.00 | 3,115.00 | 3,115.00 | 3,115.00 | -1.74% | 104,500 |
| Sep 4, 2026 | 3,190.00 | 3,200.00 | 3,155.00 | 3,170.00 | 3,170.00 | -0.94% | 126,500 |
| Sep 3, 2026 | 3,245.00 | 3,260.00 | 3,190.00 | 3,200.00 | 3,200.00 | -0.31% | 180,600 |
| Sep 2, 2026 | 3,270.00 | 3,285.00 | 3,205.00 | 3,210.00 | 3,210.00 | -2.13% | 123,500 |
| Sep 1, 2026 | 3,305.00 | 3,360.00 | 3,240.00 | 3,280.00 | 3,280.00 | -0.91% | 215,400 |
| Aug 31, 2026 | 3,280.00 | 3,335.00 | 3,260.00 | 3,310.00 | 3,310.00 | 1.22% | 1,030,800 |
| Aug 28, 2026 | 3,280.00 | 3,315.00 | 3,255.00 | 3,270.00 | 3,270.00 | 0.31% | 89,000 |
| Aug 27, 2026 | 3,295.00 | 3,320.00 | 3,260.00 | 3,260.00 | 3,260.00 | -0.76% | 97,900 |
| Aug 26, 2026 | 3,275.00 | 3,305.00 | 3,270.00 | 3,285.00 | 3,285.00 | -0.61% | 110,200 |
| Aug 25, 2026 | 3,330.00 | 3,345.00 | 3,280.00 | 3,305.00 | 3,305.00 | 0.30% | 156,700 |
| Aug 24, 2026 | 3,305.00 | 3,330.00 | 3,275.00 | 3,295.00 | 3,295.00 | 1.23% | 214,600 |
| 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 |