Skip to main content
Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan flag Japan · Delayed Price · Currency is JPY
4,777.00
-51.00 (-1.06%)
Apr 28, 2026, 3:30 PM JST

Morinaga Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,824.004,857.004,747.004,777.004,777.00-1.06%576,600
Apr 27, 20264,896.004,919.004,810.004,828.004,828.00-1.87%274,200
Apr 24, 20264,940.004,967.004,841.004,920.004,920.002.46%450,400
Apr 23, 20264,745.004,842.004,731.004,802.004,802.001.41%528,400
Apr 22, 20264,840.004,900.004,730.004,735.004,735.00-2.35%291,500
Apr 21, 20264,866.004,945.004,849.004,849.004,849.00-0.33%324,800
Apr 20, 20264,921.004,926.004,861.004,865.004,865.00-1.40%273,400
Apr 17, 20264,942.004,994.004,934.004,934.004,934.000.24%292,100
Apr 16, 20264,900.004,946.004,847.004,922.004,922.000.63%248,900
Apr 15, 20264,880.004,938.004,871.004,891.004,891.000.25%282,600
Apr 14, 20264,917.004,957.004,805.004,879.004,879.00-0.95%350,600
Apr 13, 20264,948.005,009.004,916.004,926.004,926.00-1.10%266,100
Apr 10, 20265,036.005,054.004,981.004,981.004,981.00-1.09%300,900
Apr 9, 20265,000.005,098.004,978.005,036.005,036.001.59%314,900
Apr 8, 20264,992.005,010.004,955.004,957.004,957.000.71%285,300
Apr 7, 20264,912.004,980.004,878.004,922.004,922.00-0.10%259,300
Apr 6, 20264,972.004,995.004,926.004,927.004,927.00-0.89%207,000
Apr 3, 20264,932.004,978.004,908.004,971.004,971.00-0.16%246,800
Apr 2, 20265,010.005,046.004,928.004,979.004,979.00-0.66%263,500
Apr 1, 20264,819.005,012.004,780.005,012.005,012.005.21%452,000
Mar 31, 20264,746.004,852.004,727.004,764.004,764.00-0.27%391,100
Mar 30, 20264,721.004,799.004,690.004,777.004,777.00-1.28%424,200
Mar 27, 20264,889.004,896.004,822.004,839.004,791.00-1.02%430,300
Mar 26, 20264,921.004,958.004,857.004,889.004,840.50-0.55%297,100
Mar 25, 20264,913.004,937.004,854.004,916.004,867.242.65%400,100
Mar 24, 20264,700.004,808.004,667.004,789.004,741.504.29%472,300
Mar 23, 20264,647.004,663.004,572.004,592.004,546.45-1.78%323,600
Mar 19, 20264,708.004,739.004,661.004,675.004,628.63-2.16%455,600
Mar 18, 20264,721.004,783.004,686.004,778.004,730.611.29%191,400
Mar 17, 20264,698.004,739.004,682.004,717.004,670.211.48%399,000
Mar 16, 20264,679.004,683.004,605.004,648.004,601.89-0.24%268,000
Mar 13, 20264,560.004,676.004,560.004,659.004,612.790.67%359,000
Mar 12, 20264,704.004,713.004,612.004,628.004,582.09-2.90%340,400
Mar 11, 20264,748.004,835.004,730.004,766.004,718.721.12%275,800
Mar 10, 20264,753.004,778.004,693.004,713.004,666.250.19%286,100
Mar 9, 20264,657.004,750.004,620.004,704.004,657.34-1.94%311,700
Mar 6, 20264,750.004,820.004,687.004,797.004,749.42-0.21%242,400
Mar 5, 20264,850.004,972.004,804.004,807.004,759.32-0.23%598,400
Mar 4, 20264,900.004,917.004,758.004,818.004,770.21-2.27%412,100
Mar 3, 20265,056.005,056.004,885.004,930.004,881.100.28%489,800
Mar 2, 20264,857.004,966.004,830.004,916.004,867.24-0.91%365,400
Feb 27, 20264,864.005,006.004,787.004,961.004,911.796.60%692,900
Feb 26, 20264,687.004,714.004,643.004,654.004,607.84-0.70%235,100
Feb 25, 20264,734.004,734.004,646.004,687.004,640.51-0.72%290,500
Feb 24, 20264,679.004,724.004,619.004,721.004,674.172.01%332,300
Feb 20, 20264,604.004,673.004,578.004,628.004,582.092.07%444,300
Feb 19, 20264,444.004,548.004,394.004,534.004,489.031.32%286,600
Feb 18, 20264,402.004,499.004,402.004,475.004,430.611.66%322,200
Feb 17, 20264,454.004,461.004,402.004,402.004,358.33-1.17%221,800
Feb 16, 20264,480.004,544.004,432.004,454.004,409.82-0.69%327,700
Feb 13, 20264,416.004,540.004,319.004,485.004,440.511.10%488,700
Feb 12, 20264,173.004,509.004,130.004,436.004,392.006.33%880,400
Feb 10, 20264,148.004,186.004,131.004,172.004,130.620.58%273,400
Feb 9, 20264,141.004,192.004,123.004,148.004,106.851.12%253,200
Feb 6, 20264,103.004,120.004,069.004,102.004,061.31-0.07%251,700
Feb 5, 20264,141.004,141.004,097.004,105.004,064.280.84%223,000
Feb 4, 20264,045.004,096.004,016.004,071.004,030.620.64%187,600
Feb 3, 20264,013.004,080.003,990.004,045.004,004.881.23%262,000
Feb 2, 20264,050.004,069.003,996.003,996.003,956.360.40%235,800
Jan 30, 20263,978.003,986.003,949.003,980.003,940.520.68%183,500
Jan 29, 20263,966.003,982.003,913.003,953.003,913.79-0.33%163,000
Jan 28, 20264,011.004,040.003,965.003,966.003,926.66-2.17%295,200
Jan 27, 20264,031.004,099.004,002.004,054.004,013.790.95%375,800
Jan 26, 20264,005.004,033.003,985.004,016.003,976.160.75%351,600
Jan 23, 20264,003.004,042.003,964.003,986.003,946.46-1.24%437,900
Jan 22, 20263,883.004,036.003,855.004,036.003,995.973.94%501,300
Jan 21, 20263,908.003,915.003,862.003,883.003,844.48-1.42%185,600
Jan 20, 20263,895.003,940.003,878.003,939.003,899.931.94%191,900
Jan 19, 20263,826.003,894.003,822.003,864.003,825.671.76%182,000
Jan 16, 20263,814.003,814.003,756.003,797.003,759.34-0.45%171,800
Jan 15, 20263,821.003,843.003,790.003,814.003,776.17-0.18%219,700
Jan 14, 20263,830.003,830.003,795.003,821.003,783.10-0.37%183,000
Jan 13, 20263,825.003,858.003,775.003,835.003,796.961.59%306,900
Jan 9, 20263,805.003,819.003,775.003,775.003,737.55-0.40%256,300
Jan 8, 20263,790.003,809.003,774.003,790.003,752.41-176,600
Jan 7, 20263,756.003,804.003,738.003,790.003,752.41-0.39%252,200
Jan 6, 20263,756.003,805.003,747.003,805.003,767.261.25%291,300
Jan 5, 20263,724.003,766.003,707.003,758.003,720.720.91%183,500
Dec 30, 20253,758.003,763.003,724.003,724.003,687.06-0.51%178,600
Dec 29, 20253,761.003,765.003,720.003,743.003,705.87-0.48%179,700
Dec 26, 20253,770.003,796.003,744.003,761.003,723.690.27%145,700
Dec 25, 20253,770.003,770.003,738.003,751.003,713.79-0.19%79,800
Dec 24, 20253,740.003,769.003,717.003,758.003,720.720.91%154,300
Dec 23, 20253,699.003,738.003,699.003,724.003,687.060.78%159,100
Dec 22, 20253,761.003,771.003,662.003,695.003,658.35-1.75%223,200
Dec 19, 20253,722.003,774.003,722.003,761.003,723.690.40%294,500
Dec 18, 20253,720.003,776.003,713.003,746.003,708.841.82%308,500
Dec 17, 20253,690.003,711.003,650.003,679.003,642.51-0.05%409,100
Dec 16, 20253,672.003,729.003,672.003,681.003,644.490.66%264,700
Dec 15, 20253,691.003,695.003,643.003,657.003,620.720.38%278,400
Dec 12, 20253,680.003,688.003,626.003,643.003,606.86-0.44%254,900
Dec 11, 20253,750.003,751.003,636.003,659.003,622.70-2.43%232,500
Dec 10, 20253,752.003,774.003,723.003,750.003,712.800.62%283,500
Dec 9, 20253,743.003,783.003,701.003,727.003,690.030.05%198,700
Dec 8, 20253,666.003,744.003,640.003,725.003,688.052.34%266,500
Dec 5, 20253,684.003,698.003,640.003,640.003,603.89-1.19%183,800
Dec 4, 20253,646.003,686.003,634.003,684.003,647.460.77%249,300
Dec 3, 20253,663.003,679.003,605.003,656.003,619.73-1.32%291,900
Dec 2, 20253,701.003,726.003,678.003,705.003,668.250.54%194,100
Dec 1, 20253,753.003,776.003,675.003,685.003,648.45-1.73%361,900