Skip to main content
Morinaga Milk Industry Co., Ltd. (TYO:2264)
Japan flag Japan · Delayed Price · Currency is JPY
3,604.00
+67.00 (1.89%)
Sep 26, 2025, 3:30 PM JST

Morinaga Milk Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,537.003,605.003,532.003,604.003,604.001.89%479,000
Sep 25, 20253,549.003,561.003,526.003,537.003,537.000.14%275,500
Sep 24, 20253,531.003,562.003,526.003,532.003,532.00-1.01%321,400
Sep 22, 20253,544.003,591.003,540.003,568.003,568.001.05%259,500
Sep 19, 20253,544.003,578.003,531.003,531.003,531.00-0.62%382,400
Sep 18, 20253,564.003,569.003,528.003,553.003,553.000.14%251,400
Sep 17, 20253,580.003,601.003,536.003,548.003,548.00-0.53%251,400
Sep 16, 20253,528.003,575.003,511.003,567.003,567.001.11%268,300
Sep 12, 20253,580.003,580.003,507.003,528.003,528.00-0.62%199,700
Sep 11, 20253,548.003,560.003,510.003,550.003,550.000.17%199,700
Sep 10, 20253,537.003,558.003,529.003,544.003,544.000.20%208,100
Sep 9, 20253,580.003,609.003,531.003,537.003,537.00-0.59%286,100
Sep 8, 20253,565.003,589.003,546.003,558.003,558.00-0.20%299,700
Sep 5, 20253,540.003,570.003,508.003,565.003,565.000.59%351,600
Sep 4, 20253,455.003,562.003,425.003,544.003,544.002.43%442,900
Sep 3, 20253,445.003,469.003,427.003,460.003,460.000.26%334,400
Sep 2, 20253,423.003,461.003,409.003,451.003,451.001.32%384,800
Sep 1, 20253,320.003,406.003,316.003,406.003,406.003.24%491,900
Aug 29, 20253,295.003,323.003,272.003,299.003,299.000.12%487,700
Aug 28, 20253,293.003,307.003,281.003,295.003,295.000.06%198,500
Aug 27, 20253,281.003,315.003,275.003,293.003,293.000.37%251,500
Aug 26, 20253,303.003,311.003,265.003,281.003,281.00-0.67%415,100
Aug 25, 20253,343.003,348.003,289.003,303.003,303.00-1.87%297,600
Aug 22, 20253,298.003,369.003,294.003,366.003,366.002.47%359,300
Aug 21, 20253,325.003,325.003,277.003,285.003,285.00-0.76%175,100
Aug 20, 20253,286.003,320.003,281.003,310.003,310.001.41%363,600
Aug 19, 20253,234.003,264.003,224.003,264.003,264.000.80%430,000
Aug 18, 20253,250.003,278.003,238.003,238.003,238.00-0.52%326,900
Aug 15, 20253,216.003,260.003,198.003,255.003,255.000.62%370,700
Aug 14, 20253,251.003,270.003,217.003,235.003,235.00-0.49%383,000
Aug 13, 20253,201.003,251.003,185.003,251.003,251.00-0.03%556,100
Aug 12, 20253,300.003,314.003,215.003,252.003,252.00-0.37%643,700
Aug 8, 20253,342.003,416.003,208.003,264.003,264.00-2.33%1,266,000
Aug 7, 20253,331.003,358.003,320.003,342.003,342.000.06%271,300
Aug 6, 20253,332.003,344.003,320.003,340.003,340.000.60%223,500
Aug 5, 20253,318.003,356.003,295.003,320.003,320.000.06%247,700
Aug 4, 20253,300.003,339.003,293.003,318.003,318.00-0.03%265,400
Aug 1, 20253,296.003,323.003,293.003,319.003,319.001.00%185,700
Jul 31, 20253,257.003,286.003,253.003,286.003,286.000.89%218,800
Jul 30, 20253,240.003,257.003,224.003,257.003,257.001.12%214,300
Jul 29, 20253,258.003,276.003,206.003,221.003,221.00-1.29%337,400
Jul 28, 20253,272.003,296.003,263.003,263.003,263.00-0.28%195,900
Jul 25, 20253,296.003,310.003,266.003,272.003,272.000.06%468,200
Jul 24, 20253,270.003,301.003,259.003,270.003,270.000.25%336,500
Jul 23, 20253,250.003,285.003,233.003,262.003,262.000.71%403,500
Jul 22, 20253,292.003,320.003,229.003,239.003,239.00-1.28%369,900
Jul 18, 20253,285.003,303.003,261.003,281.003,281.00-0.06%303,900
Jul 17, 20253,325.003,325.003,266.003,283.003,283.00-1.71%348,900
Jul 16, 20253,353.003,363.003,329.003,340.003,340.00-0.42%279,600
Jul 15, 20253,327.003,375.003,321.003,354.003,354.000.96%211,400