Skip to main content
Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan flag Japan · Delayed Price · Currency is JPY
4,704.00
-93.00 (-1.94%)
At close: Mar 9, 2026

Morinaga Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,657.004,750.004,620.004,704.004,704.00-1.94%311,700
Mar 6, 20264,750.004,820.004,687.004,797.004,797.00-0.21%242,400
Mar 5, 20264,850.004,972.004,804.004,807.004,807.00-0.23%598,400
Mar 4, 20264,900.004,917.004,758.004,818.004,818.00-2.27%412,100
Mar 3, 20265,056.005,056.004,885.004,930.004,930.000.28%489,800
Mar 2, 20264,857.004,966.004,830.004,916.004,916.00-0.91%365,400
Feb 27, 20264,864.005,006.004,787.004,961.004,961.006.60%692,900
Feb 26, 20264,687.004,714.004,643.004,654.004,654.00-0.70%235,100
Feb 25, 20264,734.004,734.004,646.004,687.004,687.00-0.72%290,500
Feb 24, 20264,679.004,724.004,619.004,721.004,721.002.01%332,300
Feb 20, 20264,604.004,673.004,578.004,628.004,628.002.07%444,300
Feb 19, 20264,444.004,548.004,394.004,534.004,534.001.32%286,600
Feb 18, 20264,402.004,499.004,402.004,475.004,475.001.66%322,200
Feb 17, 20264,454.004,461.004,402.004,402.004,402.00-1.17%221,800
Feb 16, 20264,480.004,544.004,432.004,454.004,454.00-0.69%327,700
Feb 13, 20264,416.004,540.004,319.004,485.004,485.001.10%488,700
Feb 12, 20264,173.004,509.004,130.004,436.004,436.006.33%880,400
Feb 10, 20264,148.004,186.004,131.004,172.004,172.000.58%273,400
Feb 9, 20264,141.004,192.004,123.004,148.004,148.001.12%253,200
Feb 6, 20264,103.004,120.004,069.004,102.004,102.00-0.07%251,700
Feb 5, 20264,141.004,141.004,097.004,105.004,105.000.84%223,000
Feb 4, 20264,045.004,096.004,016.004,071.004,071.000.64%187,600
Feb 3, 20264,013.004,080.003,990.004,045.004,045.001.23%262,000
Feb 2, 20264,050.004,069.003,996.003,996.003,996.000.40%235,800
Jan 30, 20263,978.003,986.003,949.003,980.003,980.000.68%183,500
Jan 29, 20263,966.003,982.003,913.003,953.003,953.00-0.33%163,000
Jan 28, 20264,011.004,040.003,965.003,966.003,966.00-2.17%295,200
Jan 27, 20264,031.004,099.004,002.004,054.004,054.000.95%375,800
Jan 26, 20264,005.004,033.003,985.004,016.004,016.000.75%351,600
Jan 23, 20264,003.004,042.003,964.003,986.003,986.00-1.24%437,900
Jan 22, 20263,883.004,036.003,855.004,036.004,036.003.94%501,300
Jan 21, 20263,908.003,915.003,862.003,883.003,883.00-1.42%185,600
Jan 20, 20263,895.003,940.003,878.003,939.003,939.001.94%191,900
Jan 19, 20263,826.003,894.003,822.003,864.003,864.001.76%182,000
Jan 16, 20263,814.003,814.003,756.003,797.003,797.00-0.45%171,800
Jan 15, 20263,821.003,843.003,790.003,814.003,814.00-0.18%219,700
Jan 14, 20263,830.003,830.003,795.003,821.003,821.00-0.37%183,000
Jan 13, 20263,825.003,858.003,775.003,835.003,835.001.59%306,900
Jan 9, 20263,805.003,819.003,775.003,775.003,775.00-0.40%256,300
Jan 8, 20263,790.003,809.003,774.003,790.003,790.00-176,600
Jan 7, 20263,756.003,804.003,738.003,790.003,790.00-0.39%252,200
Jan 6, 20263,756.003,805.003,747.003,805.003,805.001.25%291,300
Jan 5, 20263,724.003,766.003,707.003,758.003,758.000.91%183,500
Dec 30, 20253,758.003,763.003,724.003,724.003,724.00-0.51%178,600
Dec 29, 20253,761.003,765.003,720.003,743.003,743.00-0.48%179,700
Dec 26, 20253,770.003,796.003,744.003,761.003,761.000.27%145,700
Dec 25, 20253,770.003,770.003,738.003,751.003,751.00-0.19%79,800
Dec 24, 20253,740.003,769.003,717.003,758.003,758.000.91%154,300
Dec 23, 20253,699.003,738.003,699.003,724.003,724.000.78%159,100
Dec 22, 20253,761.003,771.003,662.003,695.003,695.00-1.75%223,200
Dec 19, 20253,722.003,774.003,722.003,761.003,761.000.40%294,500
Dec 18, 20253,720.003,776.003,713.003,746.003,746.001.82%308,500
Dec 17, 20253,690.003,711.003,650.003,679.003,679.00-0.05%409,100
Dec 16, 20253,672.003,729.003,672.003,681.003,681.000.66%264,700
Dec 15, 20253,691.003,695.003,643.003,657.003,657.000.38%278,400
Dec 12, 20253,680.003,688.003,626.003,643.003,643.00-0.44%254,900
Dec 11, 20253,750.003,751.003,636.003,659.003,659.00-2.43%232,500
Dec 10, 20253,752.003,774.003,723.003,750.003,750.000.62%283,500
Dec 9, 20253,743.003,783.003,701.003,727.003,727.000.05%198,700
Dec 8, 20253,666.003,744.003,640.003,725.003,725.002.34%266,500
Dec 5, 20253,684.003,698.003,640.003,640.003,640.00-1.19%183,800
Dec 4, 20253,646.003,686.003,634.003,684.003,684.000.77%249,300
Dec 3, 20253,663.003,679.003,605.003,656.003,656.00-1.32%291,900
Dec 2, 20253,701.003,726.003,678.003,705.003,705.000.54%194,100
Dec 1, 20253,753.003,776.003,675.003,685.003,685.00-1.73%361,900
Nov 28, 20253,796.003,814.003,748.003,750.003,750.00-1.06%347,800
Nov 27, 20253,841.003,863.003,780.003,790.003,790.00-1.76%345,500
Nov 26, 20253,800.003,860.003,793.003,858.003,858.001.47%260,600
Nov 25, 20253,781.003,845.003,771.003,802.003,802.000.13%317,300
Nov 21, 20253,748.003,806.003,731.003,797.003,797.002.65%480,400
Nov 20, 20253,776.003,787.003,685.003,699.003,699.00-2.04%320,300
Nov 19, 20253,745.003,810.003,738.003,776.003,776.001.37%448,700
Nov 18, 20253,769.003,795.003,722.003,725.003,725.000.05%522,100
Nov 17, 20253,669.003,812.003,669.003,723.003,723.002.65%541,600
Nov 14, 20253,632.003,657.003,600.003,627.003,627.00-0.60%364,300
Nov 13, 20253,574.003,657.003,565.003,649.003,649.002.21%405,600
Nov 12, 20253,546.003,610.003,501.003,570.003,570.002.00%656,700
Nov 11, 20253,418.003,650.003,376.003,500.003,500.002.40%1,422,800
Nov 10, 20253,415.003,419.003,379.003,418.003,418.000.09%336,200
Nov 7, 20253,359.003,415.003,355.003,415.003,415.001.67%293,000
Nov 6, 20253,345.003,370.003,332.003,359.003,359.000.42%194,700
Nov 5, 20253,311.003,349.003,305.003,345.003,345.001.06%239,800
Nov 4, 20253,300.003,340.003,291.003,310.003,310.00-0.36%207,000
Oct 31, 20253,356.003,362.003,319.003,322.003,322.00-246,900
Oct 30, 20253,275.003,329.003,265.003,322.003,322.000.79%389,400
Oct 29, 20253,372.003,379.003,296.003,296.003,296.00-3.06%377,900
Oct 28, 20253,416.003,431.003,400.003,400.003,400.00-1.73%200,700
Oct 27, 20253,427.003,472.003,412.003,460.003,460.000.73%227,600
Oct 24, 20253,433.003,440.003,420.003,435.003,435.00-0.95%258,700
Oct 23, 20253,453.003,479.003,444.003,468.003,468.000.96%306,300
Oct 22, 20253,410.003,450.003,410.003,435.003,435.000.73%282,700
Oct 21, 20253,423.003,431.003,405.003,410.003,410.00-0.55%155,500
Oct 20, 20253,399.003,446.003,396.003,429.003,429.002.11%279,800
Oct 17, 20253,300.003,373.003,295.003,358.003,358.001.76%309,400
Oct 16, 20253,329.003,344.003,292.003,300.003,300.00-0.87%205,900
Oct 15, 20253,333.003,359.003,324.003,329.003,329.000.82%263,200
Oct 14, 20253,270.003,320.003,263.003,302.003,302.00-0.93%371,800
Oct 10, 20253,310.003,344.003,287.003,333.003,333.001.58%374,200
Oct 9, 20253,332.003,371.003,270.003,281.003,281.00-2.61%463,100
Oct 8, 20253,410.003,453.003,365.003,369.003,369.00-0.53%173,500