Morinaga Milk Industry Co., Ltd. 2264
TSE · Japan · Consumer Non-Durables
¥1,060.50-14.00 (-1.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,060.50 | -1.30% | ¥1,064.00 | ¥1,071.50 | ¥1,057.00 | 2.24M |
| 2026-09-30 | ¥1,074.50 | +0.33% | ¥1,069.00 | ¥1,081.00 | ¥1,057.50 | 2.04M |
| 2026-09-29 | ¥1,071.00 | -3.60% | ¥1,094.00 | ¥1,094.50 | ¥1,063.00 | 1.89M |
| 2026-09-28 | ¥1,111.00 | -1.64% | ¥1,130.00 | ¥1,134.00 | ¥1,111.00 | 1.99M |
| 2026-09-25 | ¥1,129.50 | 0.00% | ¥1,128.00 | ¥1,144.00 | ¥1,127.50 | 1.91M |
| 2026-09-24 | ¥1,129.50 | -1.09% | ¥1,128.50 | ¥1,143.00 | ¥1,125.50 | 2.24M |
| 2026-09-18 | ¥1,142.00 | -1.38% | ¥1,145.00 | ¥1,147.00 | ¥1,133.00 | 2.16M |
| 2026-09-17 | ¥1,158.00 | +1.62% | ¥1,149.00 | ¥1,171.00 | ¥1,146.50 | 2.14M |
| 2026-09-16 | ¥1,139.50 | +1.51% | ¥1,134.50 | ¥1,147.00 | ¥1,133.50 | 1.97M |
| 2026-09-15 | ¥1,122.50 | -1.10% | ¥1,147.00 | ¥1,154.50 | ¥1,118.00 | 1.72M |
| 2026-09-14 | ¥1,135.00 | +2.62% | ¥1,106.00 | ¥1,135.00 | ¥1,106.00 | 2.82M |
| 2026-09-11 | ¥1,106.00 | +1.56% | ¥1,097.00 | ¥1,128.50 | ¥1,093.00 | 2.88M |
| 2026-09-10 | ¥1,089.00 | -0.86% | ¥1,097.00 | ¥1,098.00 | ¥1,079.00 | 1.55M |
| 2026-09-09 | ¥1,098.50 | -1.61% | ¥1,122.00 | ¥1,148.50 | ¥1,088.00 | 2.26M |
| 2026-09-08 | ¥1,116.50 | -0.40% | ¥1,116.50 | ¥1,121.50 | ¥1,106.50 | 1.12M |
| 2026-09-07 | ¥1,121.00 | +1.91% | ¥1,104.50 | ¥1,131.50 | ¥1,099.00 | 2.34M |
| 2026-09-04 | ¥1,100.00 | -1.35% | ¥1,106.50 | ¥1,106.50 | ¥1,090.00 | 1.85M |
| 2026-09-03 | ¥1,115.00 | -2.36% | ¥1,136.50 | ¥1,141.50 | ¥1,114.50 | 1.68M |
| 2026-09-02 | ¥1,142.00 | -0.65% | ¥1,133.50 | ¥1,146.00 | ¥1,126.50 | 1.69M |
| 2026-09-01 | ¥1,149.50 | +0.39% | ¥1,143.00 | ¥1,161.00 | ¥1,143.00 | 1.05M |
| 2026-08-31 | ¥1,145.00 | -0.39% | ¥1,150.00 | ¥1,154.50 | ¥1,135.00 | 1.29M |
| 2026-08-28 | ¥1,149.50 | -0.78% | ¥1,155.00 | ¥1,165.00 | ¥1,149.00 | 1.69M |
| 2026-08-27 | ¥1,158.50 | -1.49% | ¥1,175.00 | ¥1,176.50 | ¥1,151.00 | 1.63M |
| 2026-08-26 | ¥1,176.00 | -0.80% | ¥1,182.00 | ¥1,194.50 | ¥1,176.00 | 1.13M |
| 2026-08-25 | ¥1,185.50 | +0.72% | ¥1,180.00 | ¥1,196.00 | ¥1,179.00 | 1.35M |
| 2026-08-24 | ¥1,177.00 | +0.09% | ¥1,181.00 | ¥1,183.50 | ¥1,167.00 | 1.30M |
| 2026-08-21 | ¥1,176.00 | -0.68% | ¥1,180.50 | ¥1,188.00 | ¥1,170.00 | 1.43M |
| 2026-08-20 | ¥1,184.00 | -0.63% | ¥1,200.00 | ¥1,203.00 | ¥1,177.00 | 1.46M |
| 2026-08-19 | ¥1,191.50 | +0.63% | ¥1,180.00 | ¥1,212.50 | ¥1,180.00 | 1.35M |
| 2026-08-18 | ¥1,184.00 | -0.67% | ¥1,188.00 | ¥1,195.50 | ¥1,171.00 | 1.31M |
| 2026-08-17 | ¥1,192.00 | +0.29% | ¥1,199.00 | ¥1,201.50 | ¥1,176.50 | 1.76M |
| 2026-08-14 | ¥1,188.50 | -0.34% | ¥1,181.50 | ¥1,201.00 | ¥1,176.50 | 1.47M |
| 2026-08-13 | ¥1,192.50 | -1.61% | ¥1,225.00 | ¥1,237.00 | ¥1,177.00 | 2.29M |
| 2026-08-12 | ¥1,212.00 | +1.42% | ¥1,221.00 | ¥1,222.00 | ¥1,189.00 | 1.92M |
| 2026-08-10 | ¥1,195.00 | -3.78% | ¥1,170.00 | ¥1,210.00 | ¥1,153.00 | 3.32M |
| 2026-08-07 | ¥1,242.00 | +0.81% | ¥1,205.00 | ¥1,256.00 | ¥1,193.50 | 2.20M |
| 2026-08-06 | ¥1,232.00 | +5.66% | ¥1,174.50 | ¥1,238.00 | ¥1,171.00 | 2.46M |
| 2026-08-05 | ¥1,166.00 | +0.30% | ¥1,169.00 | ¥1,193.00 | ¥1,158.00 | 1.72M |
| 2026-08-04 | ¥1,162.50 | -1.27% | ¥1,178.00 | ¥1,185.50 | ¥1,161.50 | 1.57M |
| 2026-08-03 | ¥1,177.50 | -1.13% | ¥1,192.50 | ¥1,199.50 | ¥1,164.50 | 1.56M |
| 2026-07-31 | ¥1,191.00 | -5.55% | ¥1,232.00 | ¥1,241.50 | ¥1,190.50 | 1.77M |
| 2026-07-30 | ¥1,261.00 | -3.41% | ¥1,275.50 | ¥1,299.50 | ¥1,251.00 | 1.60M |
| 2026-07-29 | ¥1,305.50 | +2.80% | ¥1,261.00 | ¥1,317.00 | ¥1,258.00 | 1.97M |
| 2026-07-28 | ¥1,270.00 | +0.08% | ¥1,270.00 | ¥1,279.00 | ¥1,259.50 | 1.06M |
| 2026-07-27 | ¥1,269.00 | +0.83% | ¥1,266.00 | ¥1,284.00 | ¥1,261.50 | 1.80M |
| 2026-07-24 | ¥1,258.50 | +1.12% | ¥1,224.50 | ¥1,273.00 | ¥1,215.00 | 2.32M |
| 2026-07-23 | ¥1,244.50 | +3.36% | ¥1,200.00 | ¥1,252.50 | ¥1,197.00 | 2.76M |
| 2026-07-22 | ¥1,204.00 | +0.84% | ¥1,171.00 | ¥1,208.50 | ¥1,167.00 | 1.94M |
| 2026-07-21 | ¥1,194.00 | -0.29% | ¥1,216.50 | ¥1,229.00 | ¥1,192.50 | 1.57M |
| 2026-07-17 | ¥1,197.50 | -0.42% | ¥1,197.00 | ¥1,218.00 | ¥1,190.00 | 2.15M |
| 2026-07-16 | ¥1,202.50 | -1.27% | ¥1,215.00 | ¥1,227.00 | ¥1,202.00 | 1.24M |
| 2026-07-15 | ¥1,218.00 | -0.94% | ¥1,240.50 | ¥1,240.50 | ¥1,209.00 | 1.94M |
| 2026-07-14 | ¥1,229.50 | -0.32% | ¥1,214.00 | ¥1,247.00 | ¥1,212.00 | 1.99M |
| 2026-07-13 | ¥1,233.50 | -1.95% | ¥1,275.00 | ¥1,275.00 | ¥1,220.50 | 2.66M |
| 2026-07-10 | ¥1,258.00 | -2.22% | ¥1,283.50 | ¥1,293.50 | ¥1,252.50 | 2.22M |
| 2026-07-09 | ¥1,286.50 | -1.87% | ¥1,303.50 | ¥1,314.50 | ¥1,286.00 | 1.37M |
| 2026-07-08 | ¥1,311.00 | +0.23% | ¥1,311.50 | ¥1,328.00 | ¥1,300.50 | 1.65M |
| 2026-07-07 | ¥1,308.00 | +0.73% | ¥1,299.50 | ¥1,330.00 | ¥1,290.00 | 2.10M |
| 2026-07-06 | ¥1,298.50 | -0.15% | ¥1,300.50 | ¥1,312.00 | ¥1,278.50 | 1.96M |
| 2026-07-03 | ¥1,300.50 | -1.22% | ¥1,331.00 | ¥1,337.50 | ¥1,295.00 | 2.10M |
| 2026-07-02 | ¥1,316.50 | +2.97% | ¥1,338.50 | ¥1,351.00 | ¥1,316.50 | 2.41M |
| 2026-07-01 | ¥1,278.50 | +0.87% | ¥1,267.50 | ¥1,294.50 | ¥1,243.00 | 2.07M |
| 2026-06-30 | ¥1,267.50 | +0.88% | ¥1,257.00 | ¥1,299.00 | ¥1,234.00 | 2.25M |
| 2026-06-29 | ¥1,256.50 | +1.43% | ¥1,246.00 | ¥1,266.50 | ¥1,220.00 | 1.41M |
| 2026-06-26 | ¥1,238.75 | +1.39% | ¥1,239.25 | ¥1,245.50 | ¥1,221.00 | 1.66M |
| 2026-06-25 | ¥1,221.75 | -2.65% | ¥1,272.50 | ¥1,272.50 | ¥1,221.75 | 2.54M |
| 2026-06-24 | ¥1,255.00 | +2.49% | ¥1,224.50 | ¥1,278.75 | ¥1,215.00 | 3.07M |
| 2026-06-23 | ¥1,224.50 | +1.91% | ¥1,202.00 | ¥1,240.75 | ¥1,193.25 | 1.93M |
| 2026-06-22 | ¥1,201.50 | +2.45% | ¥1,167.50 | ¥1,208.00 | ¥1,162.75 | 2.04M |
| 2026-06-19 | ¥1,172.75 | -2.01% | ¥1,206.25 | ¥1,211.50 | ¥1,157.50 | 2.19M |
| 2026-06-18 | ¥1,196.75 | +1.96% | ¥1,174.25 | ¥1,209.75 | ¥1,160.00 | 2.74M |
| 2026-06-17 | ¥1,173.75 | -2.67% | ¥1,222.75 | ¥1,239.25 | ¥1,162.75 | 2.81M |
| 2026-06-16 | ¥1,206.00 | -2.17% | ¥1,225.00 | ¥1,230.00 | ¥1,170.50 | 2.27M |
| 2026-06-15 | ¥1,232.75 | -3.16% | ¥1,271.50 | ¥1,275.75 | ¥1,231.00 | 2.23M |
| 2026-06-12 | ¥1,273.00 | -1.96% | ¥1,292.50 | ¥1,315.50 | ¥1,257.75 | 2.95M |
| 2026-06-11 | ¥1,298.50 | -1.40% | ¥1,317.50 | ¥1,322.00 | ¥1,292.25 | 2.35M |
| 2026-06-10 | ¥1,317.00 | -0.34% | ¥1,328.00 | ¥1,347.50 | ¥1,314.50 | 2.79M |
| 2026-06-09 | ¥1,321.50 | +4.12% | ¥1,287.50 | ¥1,368.25 | ¥1,273.75 | 3.58M |
| 2026-06-08 | ¥1,269.25 | +2.84% | ¥1,242.25 | ¥1,275.75 | ¥1,224.50 | 2.01M |
| 2026-06-05 | ¥1,234.25 | +1.61% | ¥1,220.00 | ¥1,255.25 | ¥1,220.00 | 2.46M |
| 2026-06-04 | ¥1,214.75 | -1.36% | ¥1,237.50 | ¥1,242.25 | ¥1,207.50 | 1.25M |
| 2026-06-03 | ¥1,231.50 | +0.04% | ¥1,219.50 | ¥1,244.50 | ¥1,199.75 | 1.53M |
| 2026-06-02 | ¥1,231.00 | +1.50% | ¥1,201.25 | ¥1,238.00 | ¥1,182.25 | 2.40M |
| 2026-06-01 | ¥1,212.75 | -0.31% | ¥1,216.25 | ¥1,222.25 | ¥1,199.00 | 1.82M |
| 2026-05-29 | ¥1,216.50 | +1.99% | ¥1,180.00 | ¥1,234.75 | ¥1,177.75 | 2.66M |
| 2026-05-28 | ¥1,192.75 | +0.85% | ¥1,229.50 | ¥1,243.50 | ¥1,184.75 | 2.74M |
| 2026-05-27 | ¥1,182.75 | +1.46% | ¥1,172.50 | ¥1,195.00 | ¥1,170.00 | 2.07M |
| 2026-05-26 | ¥1,165.75 | +0.78% | ¥1,155.00 | ¥1,169.75 | ¥1,131.25 | 1.45M |
| 2026-05-25 | ¥1,156.75 | -2.22% | ¥1,189.50 | ¥1,199.75 | ¥1,145.00 | 1.89M |
| 2026-05-22 | ¥1,183.00 | +1.02% | ¥1,186.00 | ¥1,189.50 | ¥1,167.75 | 1.62M |