Milbon Co., Ltd. 4919
TSE · Japan · Consumer Non-Durables
¥3,220.00-70.00 (-2.13%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,220.00 | -2.13% | ¥3,245.00 | ¥3,265.00 | ¥3,220.00 | 38.80K |
| 2026-10-01 | ¥3,290.00 | +0.92% | ¥3,250.00 | ¥3,295.00 | ¥3,245.00 | 125.90K |
| 2026-09-30 | ¥3,260.00 | +0.15% | ¥3,255.00 | ¥3,275.00 | ¥3,225.00 | 153.00K |
| 2026-09-29 | ¥3,255.00 | -1.06% | ¥3,225.00 | ¥3,275.00 | ¥3,205.00 | 162.80K |
| 2026-09-28 | ¥3,290.00 | +0.92% | ¥3,295.00 | ¥3,310.00 | ¥3,275.00 | 176.20K |
| 2026-09-25 | ¥3,260.00 | +0.77% | ¥3,255.00 | ¥3,300.00 | ¥3,245.00 | 162.90K |
| 2026-09-24 | ¥3,235.00 | -0.15% | ¥3,230.00 | ¥3,275.00 | ¥3,230.00 | 175.10K |
| 2026-09-18 | ¥3,240.00 | +0.62% | ¥3,220.00 | ¥3,265.00 | ¥3,215.00 | 132.30K |
| 2026-09-17 | ¥3,220.00 | +1.58% | ¥3,200.00 | ¥3,235.00 | ¥3,200.00 | 127.30K |
| 2026-09-16 | ¥3,170.00 | 0.00% | ¥3,170.00 | ¥3,180.00 | ¥3,155.00 | 67.10K |
| 2026-09-15 | ¥3,170.00 | +0.48% | ¥3,155.00 | ¥3,185.00 | ¥3,155.00 | 151.50K |
| 2026-09-14 | ¥3,155.00 | +0.80% | ¥3,090.00 | ¥3,155.00 | ¥3,080.00 | 105.70K |
| 2026-09-11 | ¥3,130.00 | +1.79% | ¥3,095.00 | ¥3,160.00 | ¥3,075.00 | 184.30K |
| 2026-09-10 | ¥3,075.00 | -1.44% | ¥3,105.00 | ¥3,105.00 | ¥3,050.00 | 222.40K |
| 2026-09-09 | ¥3,120.00 | +0.16% | ¥3,135.00 | ¥3,160.00 | ¥3,115.00 | 189.30K |
| 2026-09-08 | ¥3,115.00 | 0.00% | ¥3,100.00 | ¥3,135.00 | ¥3,080.00 | 103.80K |
| 2026-09-07 | ¥3,115.00 | -1.74% | ¥3,160.00 | ¥3,180.00 | ¥3,115.00 | 104.50K |
| 2026-09-04 | ¥3,170.00 | -0.94% | ¥3,190.00 | ¥3,200.00 | ¥3,155.00 | 126.50K |
| 2026-09-03 | ¥3,200.00 | -0.31% | ¥3,245.00 | ¥3,260.00 | ¥3,190.00 | 180.60K |
| 2026-09-02 | ¥3,210.00 | -2.13% | ¥3,270.00 | ¥3,285.00 | ¥3,205.00 | 123.50K |
| 2026-09-01 | ¥3,280.00 | -0.91% | ¥3,305.00 | ¥3,360.00 | ¥3,240.00 | 215.40K |
| 2026-08-31 | ¥3,310.00 | +1.22% | ¥3,280.00 | ¥3,335.00 | ¥3,260.00 | 1.03M |
| 2026-08-28 | ¥3,270.00 | +0.31% | ¥3,280.00 | ¥3,315.00 | ¥3,255.00 | 89.00K |
| 2026-08-27 | ¥3,260.00 | -0.76% | ¥3,295.00 | ¥3,320.00 | ¥3,260.00 | 97.90K |
| 2026-08-26 | ¥3,285.00 | -0.61% | ¥3,275.00 | ¥3,305.00 | ¥3,270.00 | 110.20K |
| 2026-08-25 | ¥3,305.00 | +0.30% | ¥3,330.00 | ¥3,345.00 | ¥3,280.00 | 156.70K |
| 2026-08-24 | ¥3,295.00 | +1.23% | ¥3,305.00 | ¥3,330.00 | ¥3,275.00 | 214.60K |
| 2026-08-21 | ¥3,255.00 | +0.62% | ¥3,275.00 | ¥3,325.00 | ¥3,240.00 | 209.80K |
| 2026-08-20 | ¥3,235.00 | +1.89% | ¥3,220.00 | ¥3,290.00 | ¥3,215.00 | 172.70K |
| 2026-08-19 | ¥3,175.00 | +0.47% | ¥3,185.00 | ¥3,220.00 | ¥3,150.00 | 174.70K |
| 2026-08-18 | ¥3,160.00 | -0.32% | ¥3,145.00 | ¥3,185.00 | ¥3,130.00 | 152.90K |
| 2026-08-17 | ¥3,170.00 | -2.46% | ¥3,250.00 | ¥3,255.00 | ¥3,165.00 | 162.40K |
| 2026-08-14 | ¥3,250.00 | +1.25% | ¥3,210.00 | ¥3,270.00 | ¥3,200.00 | 162.90K |
| 2026-08-13 | ¥3,210.00 | -0.16% | ¥3,195.00 | ¥3,265.00 | ¥3,140.00 | 374.30K |
| 2026-08-12 | ¥3,215.00 | +9.84% | ¥3,150.00 | ¥3,270.00 | ¥3,145.00 | 546.30K |
| 2026-08-10 | ¥2,927.00 | +1.14% | ¥2,874.00 | ¥2,954.00 | ¥2,856.00 | 186.40K |
| 2026-08-07 | ¥2,894.00 | +3.51% | ¥2,783.00 | ¥2,894.00 | ¥2,780.00 | 168.60K |
| 2026-08-06 | ¥2,796.00 | +1.82% | ¥2,782.00 | ¥2,816.00 | ¥2,765.00 | 111.40K |
| 2026-08-05 | ¥2,746.00 | +0.07% | ¥2,744.00 | ¥2,765.00 | ¥2,721.00 | 124.20K |
| 2026-08-04 | ¥2,744.00 | -0.69% | ¥2,757.00 | ¥2,765.00 | ¥2,712.00 | 121.60K |
| 2026-08-03 | ¥2,763.00 | -0.65% | ¥2,771.00 | ¥2,790.00 | ¥2,714.00 | 185.40K |
| 2026-07-31 | ¥2,781.00 | -3.97% | ¥2,846.00 | ¥2,853.00 | ¥2,772.00 | 149.70K |
| 2026-07-30 | ¥2,896.00 | -1.19% | ¥2,931.00 | ¥2,936.00 | ¥2,876.00 | 115.20K |
| 2026-07-29 | ¥2,931.00 | +2.91% | ¥2,875.00 | ¥2,960.00 | ¥2,857.00 | 153.90K |
| 2026-07-28 | ¥2,848.00 | +0.89% | ¥2,838.00 | ¥2,865.00 | ¥2,825.00 | 123.60K |
| 2026-07-27 | ¥2,823.00 | +1.36% | ¥2,800.00 | ¥2,841.00 | ¥2,785.00 | 57.40K |
| 2026-07-24 | ¥2,785.00 | -0.43% | ¥2,774.00 | ¥2,793.00 | ¥2,755.00 | 90.30K |
| 2026-07-23 | ¥2,797.00 | -0.25% | ¥2,775.00 | ¥2,800.00 | ¥2,772.00 | 72.80K |
| 2026-07-22 | ¥2,804.00 | -1.54% | ¥2,820.00 | ¥2,860.00 | ¥2,795.00 | 120.50K |
| 2026-07-21 | ¥2,848.00 | +0.49% | ¥2,860.00 | ¥2,880.00 | ¥2,833.00 | 89.60K |
| 2026-07-17 | ¥2,834.00 | +0.78% | ¥2,835.00 | ¥2,864.00 | ¥2,813.00 | 91.60K |
| 2026-07-16 | ¥2,812.00 | -0.50% | ¥2,806.00 | ¥2,842.00 | ¥2,806.00 | 85.30K |
| 2026-07-15 | ¥2,826.00 | +0.68% | ¥2,830.00 | ¥2,838.00 | ¥2,796.00 | 105.20K |
| 2026-07-14 | ¥2,807.00 | +1.23% | ¥2,800.00 | ¥2,830.00 | ¥2,783.00 | 143.50K |
| 2026-07-13 | ¥2,773.00 | -0.04% | ¥2,789.00 | ¥2,807.00 | ¥2,766.00 | 103.80K |
| 2026-07-10 | ¥2,774.00 | +0.22% | ¥2,818.00 | ¥2,818.00 | ¥2,765.00 | 100.90K |
| 2026-07-09 | ¥2,768.00 | -1.77% | ¥2,825.00 | ¥2,830.00 | ¥2,760.00 | 127.30K |
| 2026-07-08 | ¥2,818.00 | +0.14% | ¥2,814.00 | ¥2,836.00 | ¥2,801.00 | 92.30K |
| 2026-07-07 | ¥2,814.00 | 0.00% | ¥2,828.00 | ¥2,829.00 | ¥2,796.00 | 99.60K |
| 2026-07-06 | ¥2,814.00 | +1.81% | ¥2,783.00 | ¥2,819.00 | ¥2,764.00 | 117.30K |
| 2026-07-03 | ¥2,764.00 | +0.14% | ¥2,748.00 | ¥2,816.00 | ¥2,745.00 | 164.90K |
| 2026-07-02 | ¥2,760.00 | +3.88% | ¥2,685.00 | ¥2,760.00 | ¥2,671.00 | 166.40K |
| 2026-07-01 | ¥2,657.00 | -0.19% | ¥2,660.00 | ¥2,676.00 | ¥2,642.00 | 97.80K |
| 2026-06-30 | ¥2,662.00 | -1.81% | ¥2,686.00 | ¥2,698.00 | ¥2,653.00 | 108.30K |
| 2026-06-29 | ¥2,711.00 | +0.07% | ¥2,673.00 | ¥2,725.00 | ¥2,673.00 | 94.80K |
| 2026-06-26 | ¥2,709.00 | +1.57% | ¥2,660.00 | ¥2,712.00 | ¥2,648.00 | 106.30K |
| 2026-06-25 | ¥2,667.00 | +0.53% | ¥2,678.00 | ¥2,687.00 | ¥2,646.00 | 96.40K |
| 2026-06-24 | ¥2,653.00 | +1.76% | ¥2,619.00 | ¥2,678.00 | ¥2,619.00 | 158.20K |
| 2026-06-23 | ¥2,607.00 | -0.50% | ¥2,620.00 | ¥2,643.00 | ¥2,607.00 | 108.40K |
| 2026-06-22 | ¥2,620.00 | -0.49% | ¥2,620.00 | ¥2,642.00 | ¥2,601.00 | 140.00K |
| 2026-06-19 | ¥2,633.00 | +0.15% | ¥2,620.00 | ¥2,640.00 | ¥2,590.00 | 167.00K |
| 2026-06-18 | ¥2,629.00 | -0.79% | ¥2,621.00 | ¥2,635.00 | ¥2,606.00 | 112.30K |
| 2026-06-17 | ¥2,650.00 | +1.03% | ¥2,640.00 | ¥2,657.00 | ¥2,622.00 | 138.40K |
| 2026-06-16 | ¥2,623.00 | -2.85% | ¥2,682.00 | ¥2,695.00 | ¥2,621.00 | 142.50K |
| 2026-06-15 | ¥2,700.00 | -1.60% | ¥2,666.00 | ¥2,724.00 | ¥2,666.00 | 193.50K |
| 2026-06-12 | ¥2,744.00 | +5.54% | ¥2,750.00 | ¥2,774.00 | ¥2,700.00 | 247.10K |
| 2026-06-11 | ¥2,600.00 | +0.08% | ¥2,605.00 | ¥2,605.00 | ¥2,570.00 | 85.00K |
| 2026-06-10 | ¥2,598.00 | +1.52% | ¥2,569.00 | ¥2,600.00 | ¥2,559.00 | 100.20K |
| 2026-06-09 | ¥2,559.00 | -2.55% | ¥2,635.00 | ¥2,635.00 | ¥2,555.00 | 118.10K |
| 2026-06-08 | ¥2,626.00 | +2.02% | ¥2,622.00 | ¥2,635.00 | ¥2,607.00 | 141.30K |
| 2026-06-05 | ¥2,574.00 | +1.82% | ¥2,538.00 | ¥2,581.00 | ¥2,538.00 | 127.20K |
| 2026-06-04 | ¥2,528.00 | -2.13% | ¥2,561.00 | ¥2,583.00 | ¥2,528.00 | 86.10K |
| 2026-06-03 | ¥2,583.00 | +0.04% | ¥2,585.00 | ¥2,597.00 | ¥2,565.00 | 72.00K |
| 2026-06-02 | ¥2,582.00 | -0.88% | ¥2,561.00 | ¥2,591.00 | ¥2,540.00 | 146.60K |
| 2026-06-01 | ¥2,605.00 | -1.77% | ¥2,645.00 | ¥2,645.00 | ¥2,565.00 | 147.40K |
| 2026-05-29 | ¥2,652.00 | +0.61% | ¥2,613.00 | ¥2,671.00 | ¥2,613.00 | 154.80K |
| 2026-05-28 | ¥2,636.00 | +0.61% | ¥2,645.00 | ¥2,648.00 | ¥2,614.00 | 120.30K |
| 2026-05-27 | ¥2,620.00 | +1.31% | ¥2,580.00 | ¥2,642.00 | ¥2,571.00 | 155.40K |
| 2026-05-26 | ¥2,586.00 | -0.92% | ¥2,610.00 | ¥2,618.00 | ¥2,586.00 | 116.70K |
| 2026-05-25 | ¥2,610.00 | -3.23% | ¥2,715.00 | ¥2,718.00 | ¥2,610.00 | 134.10K |