Skip to main content
Milbon Co., Ltd. (TYO:4919)
Japan flag Japan · Delayed Price · Currency is JPY
2,580.00
-30.00 (-1.15%)
Apr 28, 2026, 3:30 PM JST

Milbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,605.002,605.002,565.002,580.002,580.00-1.15%92,000
Apr 27, 20262,590.002,633.002,577.002,610.002,610.001.01%138,600
Apr 24, 20262,608.002,608.002,565.002,584.002,584.00-0.23%119,000
Apr 23, 20262,645.002,660.002,576.002,590.002,590.00-2.41%120,100
Apr 22, 20262,689.002,697.002,648.002,654.002,654.00-1.15%69,700
Apr 21, 20262,752.002,777.002,682.002,685.002,685.00-2.15%66,100
Apr 20, 20262,750.002,750.002,725.002,744.002,744.000.44%59,100
Apr 17, 20262,726.002,741.002,712.002,732.002,732.000.22%56,900
Apr 16, 20262,760.002,767.002,724.002,726.002,726.00-1.62%85,000
Apr 15, 20262,750.002,771.002,741.002,771.002,771.001.95%77,900
Apr 14, 20262,740.002,761.002,711.002,718.002,718.00-0.95%51,500
Apr 13, 20262,730.002,766.002,730.002,744.002,744.00-0.62%69,200
Apr 10, 20262,782.002,819.002,755.002,761.002,761.00-0.65%87,100
Apr 9, 20262,785.002,813.002,776.002,779.002,779.00-0.25%72,000
Apr 8, 20262,825.002,828.002,786.002,786.002,786.00-0.14%61,100
Apr 7, 20262,800.002,815.002,775.002,790.002,790.00-0.11%64,000
Apr 6, 20262,748.002,798.002,746.002,793.002,793.001.79%92,300
Apr 3, 20262,715.002,745.002,700.002,744.002,744.001.07%66,100
Apr 2, 20262,737.002,746.002,702.002,715.002,715.00-0.80%73,300
Apr 1, 20262,734.002,737.002,695.002,737.002,737.001.45%80,300
Mar 31, 20262,682.002,718.002,674.002,698.002,698.000.04%83,500
Mar 30, 20262,698.002,715.002,682.002,697.002,697.00-1.17%143,600
Mar 27, 20262,720.002,739.002,701.002,729.002,729.000.89%114,400
Mar 26, 20262,705.002,707.002,681.002,705.002,705.00-107,400
Mar 25, 20262,695.002,718.002,695.002,705.002,705.001.20%129,600
Mar 24, 20262,650.002,673.002,647.002,673.002,673.000.75%98,800
Mar 23, 20262,650.002,657.002,636.002,653.002,653.00-0.90%91,200
Mar 19, 20262,681.002,717.002,661.002,677.002,677.00-1.00%109,400
Mar 18, 20262,696.002,704.002,674.002,704.002,704.000.97%61,800
Mar 17, 20262,696.002,713.002,672.002,678.002,678.00-0.67%48,200
Mar 16, 20262,693.002,732.002,679.002,696.002,696.000.63%122,300
Mar 13, 20262,650.002,679.002,646.002,679.002,679.000.90%98,100
Mar 12, 20262,673.002,684.002,645.002,655.002,655.00-1.19%88,000
Mar 11, 20262,710.002,725.002,686.002,687.002,687.000.19%100,900
Mar 10, 20262,700.002,711.002,663.002,682.002,682.000.15%80,700
Mar 9, 20262,651.002,694.002,640.002,678.002,678.00-2.01%106,000
Mar 6, 20262,720.002,741.002,697.002,733.002,733.000.40%109,200
Mar 5, 20262,728.002,761.002,690.002,722.002,722.001.64%158,600
Mar 4, 20262,697.002,707.002,666.002,678.002,678.00-1.00%183,800
Mar 3, 20262,750.002,750.002,701.002,705.002,705.00-3.15%148,800
Mar 2, 20262,802.002,845.002,789.002,793.002,793.00-0.64%110,600
Feb 27, 20262,805.002,825.002,786.002,811.002,811.000.75%114,600
Feb 26, 20262,794.002,806.002,785.002,790.002,790.00-120,300
Feb 25, 20262,790.002,816.002,787.002,790.002,790.000.14%127,800
Feb 24, 20262,748.002,809.002,738.002,786.002,786.002.58%143,000
Feb 20, 20262,713.002,730.002,687.002,716.002,716.00-0.37%108,100
Feb 19, 20262,730.002,738.002,695.002,726.002,726.00-0.37%87,900
Feb 18, 20262,756.002,756.002,707.002,736.002,736.00-0.04%87,700
Feb 17, 20262,731.002,758.002,713.002,737.002,737.000.15%143,500
Feb 16, 20262,721.002,770.002,682.002,733.002,733.000.44%187,300
Feb 13, 20262,746.002,752.002,699.002,721.002,721.00-0.51%136,300
Feb 12, 20262,732.002,743.002,719.002,735.002,735.000.29%137,100
Feb 10, 20262,733.002,743.002,707.002,727.002,727.00-0.26%103,800
Feb 9, 20262,758.002,787.002,717.002,734.002,734.002.86%182,500
Feb 6, 20262,644.002,658.002,617.002,658.002,658.00-0.56%65,600
Feb 5, 20262,670.002,700.002,666.002,673.002,673.000.87%96,500
Feb 4, 20262,612.002,660.002,609.002,650.002,650.001.96%186,100
Feb 3, 20262,564.002,618.002,557.002,599.002,599.001.37%134,500
Feb 2, 20262,546.002,585.002,546.002,564.002,564.001.06%96,700
Jan 30, 20262,515.002,543.002,507.002,537.002,537.000.87%82,400
Jan 29, 20262,501.002,541.002,477.002,515.002,515.00-0.36%151,300
Jan 28, 20262,517.002,573.002,512.002,524.002,524.00-184,700
Jan 27, 20262,526.002,571.002,513.002,524.002,524.00-0.79%232,700
Jan 26, 20262,565.002,570.002,515.002,544.002,544.00-1.36%111,800
Jan 23, 20262,578.002,579.002,555.002,579.002,579.000.31%105,400
Jan 22, 20262,530.002,577.002,530.002,571.002,571.001.78%100,900
Jan 21, 20262,521.002,534.002,500.002,526.002,526.00-0.59%109,300
Jan 20, 20262,523.002,548.002,500.002,541.002,541.001.72%159,500
Jan 19, 20262,470.002,504.002,467.002,498.002,498.001.34%132,600
Jan 16, 20262,465.002,479.002,456.002,465.002,465.000.24%131,900
Jan 15, 20262,428.002,464.002,418.002,459.002,459.001.99%132,300
Jan 14, 20262,405.002,427.002,405.002,411.002,411.000.25%142,000
Jan 13, 20262,416.002,433.002,398.002,405.002,405.00-0.82%170,600
Jan 9, 20262,431.002,435.002,410.002,425.002,425.000.87%86,800
Jan 8, 20262,425.002,430.002,399.002,404.002,404.00-1.23%125,900
Jan 7, 20262,431.002,453.002,420.002,434.002,434.000.12%112,600
Jan 6, 20262,429.002,440.002,412.002,431.002,431.000.08%138,200
Jan 5, 20262,445.002,462.002,420.002,429.002,429.00-0.25%136,500
Dec 30, 20252,498.002,498.002,435.002,435.002,435.00-2.52%171,200
Dec 29, 20252,494.002,522.002,480.002,498.002,498.00-1.77%481,600
Dec 26, 20252,554.002,559.002,527.002,543.002,495.000.75%829,500
Dec 25, 20252,496.002,533.002,488.002,524.002,476.361.61%585,900
Dec 24, 20252,487.002,516.002,479.002,484.002,437.11-0.36%336,200
Dec 23, 20252,455.002,503.002,455.002,493.002,445.942.05%341,900
Dec 22, 20252,468.002,474.002,443.002,443.002,396.89-1.13%367,200
Dec 19, 20252,463.002,482.002,456.002,471.002,424.360.20%227,800
Dec 18, 20252,462.002,497.002,458.002,466.002,419.450.65%226,700
Dec 17, 20252,460.002,465.002,435.002,450.002,403.76-1.13%152,600
Dec 16, 20252,500.002,500.002,473.002,478.002,431.23-0.92%177,000
Dec 15, 20252,494.002,510.002,489.002,501.002,453.790.56%220,000
Dec 12, 20252,464.002,495.002,460.002,487.002,440.061.26%150,100
Dec 11, 20252,500.002,500.002,453.002,456.002,409.64-1.17%173,300
Dec 10, 20252,475.002,499.002,467.002,485.002,438.090.73%152,300
Dec 9, 20252,453.002,474.002,453.002,467.002,420.430.45%141,100
Dec 8, 20252,439.002,484.002,439.002,456.002,409.640.95%156,000
Dec 5, 20252,453.002,478.002,433.002,433.002,387.08-1.18%135,700
Dec 4, 20252,488.002,488.002,453.002,462.002,415.53-0.85%145,500
Dec 3, 20252,495.002,507.002,481.002,483.002,436.13-0.88%114,700
Dec 2, 20252,500.002,519.002,499.002,505.002,457.72-0.20%89,800
Dec 1, 20252,534.002,546.002,501.002,510.002,462.62-1.22%126,100