Tokyo - Delayed Quote JPY

Morinaga Milk Industry Co., Ltd. (2264.T)

Compare
3,543.00
+63.00
+(1.81%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20253,480.003,573.003,480.003,543.003,543.00442,400
Apr 18, 20253,420.003,480.003,393.003,480.003,480.00420,200
Apr 17, 20253,358.003,379.003,345.003,355.003,355.00279,600
Apr 16, 20253,340.003,380.003,286.003,346.003,346.00555,900
Apr 15, 20253,167.003,307.003,161.003,296.003,296.00440,500
Apr 14, 20253,164.003,204.003,150.003,167.003,167.00259,000
Apr 11, 20253,139.003,154.003,073.003,149.003,149.00249,100
Apr 10, 20253,103.003,183.003,072.003,183.003,183.00311,300
Apr 9, 20253,040.003,090.003,002.003,067.003,067.00396,400
Apr 8, 20252,956.503,054.002,900.503,049.003,049.00411,000
Apr 7, 20252,950.002,991.002,872.002,911.502,911.50508,700
Apr 4, 20253,080.003,125.003,067.003,094.003,094.00323,600
Apr 3, 20253,032.003,099.003,030.003,086.003,086.00338,600
Apr 2, 20253,144.003,144.003,046.003,058.003,058.00239,600
Apr 1, 20253,130.003,158.003,112.003,140.003,140.00309,900
Mar 31, 20253,116.003,124.003,066.003,115.003,115.00415,600
Mar 28, 2025 45 Dividend
Mar 28, 20253,178.003,190.003,142.003,157.003,157.00342,700
Mar 27, 20253,200.003,223.003,182.003,223.003,178.00276,500
Mar 26, 20253,203.003,209.003,158.003,183.003,138.56275,400
Mar 25, 20253,208.003,215.003,154.003,197.003,152.36255,900
Mar 24, 20253,190.003,211.003,167.003,192.003,147.43239,200
Mar 21, 20253,186.003,219.003,174.003,207.003,162.22425,700
Mar 19, 20253,204.003,219.003,178.003,188.003,143.49318,100
Mar 18, 20253,170.003,225.003,161.003,219.003,174.06580,000
Mar 17, 20253,108.003,150.003,105.003,150.003,106.02327,900
Mar 14, 20253,044.003,140.003,041.003,117.003,073.48397,200
Mar 13, 20253,065.003,082.003,035.003,050.003,007.42553,200
Mar 12, 20252,950.003,100.002,937.003,079.003,036.01627,300
Mar 11, 20253,020.003,047.002,990.503,020.002,977.83498,000
Mar 10, 20253,100.003,139.003,024.003,036.002,993.61346,900
Mar 7, 20253,030.003,080.003,030.003,068.003,025.16352,000
Mar 6, 20252,977.003,033.002,972.003,015.002,972.90311,700
Mar 5, 20253,010.003,010.002,955.502,975.002,933.46293,800
Mar 4, 20252,997.003,018.002,965.502,969.002,927.55265,800
Mar 3, 20252,950.002,981.002,928.502,977.502,935.93260,400
Feb 28, 20252,972.003,011.002,931.502,936.502,895.50753,500
Feb 27, 20252,945.002,973.502,940.002,972.502,931.00336,000
Feb 26, 20252,950.502,972.502,922.502,960.002,918.67401,900
Feb 25, 20253,009.003,020.002,962.002,983.002,941.35421,900
Feb 21, 20253,040.003,043.002,972.002,985.002,943.32444,300
Feb 20, 20253,069.003,072.003,010.003,048.003,005.44375,900
Feb 19, 20253,085.003,151.003,052.003,054.003,011.36546,500
Feb 18, 20253,000.003,128.002,978.503,112.003,068.55813,600
Feb 17, 20252,940.503,023.002,936.502,996.002,954.17620,200
Feb 14, 20252,950.502,969.002,925.502,944.502,903.39761,900
Feb 13, 20252,845.502,940.002,840.002,928.502,887.611,248,800
Feb 12, 20252,748.002,898.502,705.002,864.002,824.011,262,900
Feb 10, 20252,786.502,790.002,750.502,752.002,713.58247,800
Feb 7, 20252,803.502,809.002,758.502,765.502,726.89206,200
Feb 6, 20252,760.502,813.002,750.502,790.002,751.05333,000
Feb 5, 20252,785.002,789.502,723.502,741.502,703.22640,800
Feb 4, 20252,846.002,853.502,789.502,800.002,760.91540,200
Feb 3, 20252,886.002,896.502,831.002,846.002,806.26700,400
Jan 31, 20252,923.502,928.002,885.002,903.002,862.47334,000
Jan 30, 20252,901.502,934.502,890.002,925.002,884.16483,500
Jan 29, 20252,879.002,901.002,864.002,888.502,848.17468,600
Jan 28, 20252,820.002,871.002,808.502,861.502,821.55509,800
Jan 27, 20252,800.002,810.502,784.502,808.002,768.79326,900
Jan 24, 20252,767.502,795.502,766.002,776.502,737.73359,600
Jan 23, 20252,775.002,787.502,746.502,766.502,727.87290,800
Jan 22, 20252,785.502,795.002,775.002,787.002,748.09264,000
Jan 21, 20252,794.502,794.502,766.002,781.502,742.66228,700
Jan 20, 20252,767.002,789.502,763.002,787.502,748.58225,000
Jan 17, 20252,771.502,782.002,756.002,781.002,742.17397,900
Jan 16, 20252,795.502,803.002,760.002,777.002,738.23218,600
Jan 15, 20252,807.002,814.002,788.002,801.002,761.89173,900
Jan 14, 20252,790.002,802.502,768.502,794.502,755.48396,100
Jan 10, 20252,835.002,845.502,806.002,806.002,766.82236,300
Jan 9, 20252,853.502,857.002,832.502,841.002,801.33282,100
Jan 8, 20252,876.002,877.502,823.502,841.002,801.33428,700
Jan 7, 20252,885.002,893.002,853.502,889.502,849.16413,500
Jan 6, 20252,934.002,942.502,882.502,885.502,845.21334,000
Dec 30, 20242,911.002,933.502,889.002,927.502,886.63391,900
Dec 27, 20242,883.002,905.002,867.002,905.002,864.44398,800
Dec 26, 20242,850.502,875.002,849.002,872.002,831.90332,900
Dec 25, 20242,868.002,875.502,841.002,875.502,835.35260,500
Dec 24, 20242,859.502,882.002,850.002,872.002,831.90318,500
Dec 23, 20242,901.002,908.502,860.002,863.002,823.03394,200
Dec 20, 20242,943.502,947.002,906.502,906.502,865.92771,700
Dec 19, 20242,912.502,935.002,907.502,911.002,870.36267,200
Dec 18, 20242,928.502,929.002,903.002,916.502,875.78183,000
Dec 17, 20242,900.002,939.502,895.002,923.002,882.19330,400
Dec 16, 20242,951.002,953.002,884.002,899.502,859.02428,000
Dec 13, 20242,942.502,963.502,933.002,949.502,908.32281,100
Dec 12, 20242,968.002,989.502,951.002,966.502,925.08369,100
Dec 11, 20242,985.003,004.002,975.002,984.002,942.34272,200
Dec 10, 20242,964.002,981.002,931.002,968.502,927.05277,700
Dec 9, 20242,915.002,953.002,907.502,948.502,907.33306,900
Dec 6, 20242,933.002,944.002,903.002,915.002,874.30264,700
Dec 5, 20242,950.002,959.002,905.002,930.002,889.09209,400
Dec 4, 20242,940.002,958.002,918.002,928.502,887.61232,700
Dec 3, 20242,912.502,972.002,901.002,953.502,912.26483,200
Dec 2, 20242,930.002,944.002,916.502,932.002,891.06296,700
Nov 29, 20242,948.002,955.502,922.002,932.002,891.06508,800
Nov 28, 20242,888.502,949.002,876.002,942.502,901.42329,800
Nov 27, 20242,924.002,934.502,867.002,888.502,848.17391,700
Nov 26, 20242,942.002,951.502,904.502,925.502,884.65336,600
Nov 25, 20242,960.502,967.002,941.002,942.502,901.42288,400
Nov 22, 20242,955.002,966.502,908.502,935.002,894.02343,900
Nov 21, 20242,957.002,974.002,947.502,961.502,920.15240,200
Nov 20, 20242,933.002,964.002,932.002,939.002,897.97245,900
Nov 19, 20242,935.502,953.502,924.002,937.002,895.99337,800
Nov 18, 20242,939.002,963.002,925.002,934.502,893.53269,900
Nov 15, 20242,945.502,983.502,937.502,945.002,903.88325,000
Nov 14, 20242,989.003,009.002,936.502,936.502,895.50498,000
Nov 13, 20243,001.003,039.002,987.002,990.502,948.75443,800
Nov 12, 20243,007.003,065.003,000.003,010.002,967.97541,600
Nov 11, 20243,089.003,114.003,006.003,011.002,968.96885,300
Nov 8, 20243,488.003,492.003,060.003,068.003,025.161,279,900
Nov 7, 20243,436.003,467.003,422.003,456.003,407.75255,000
Nov 6, 20243,465.003,480.003,379.003,393.003,345.63213,600
Nov 5, 20243,500.003,522.003,441.003,441.003,392.96253,200
Nov 1, 20243,521.003,536.003,470.003,494.003,445.22226,800
Oct 31, 20243,528.003,543.003,515.003,543.003,493.53252,700
Oct 30, 20243,510.003,541.003,508.003,527.003,477.76816,600
Oct 29, 20243,478.003,539.003,477.003,510.003,460.99260,600
Oct 28, 20243,471.003,511.003,462.003,477.003,428.45239,500
Oct 25, 20243,465.003,483.003,435.003,471.003,422.54252,500
Oct 24, 20243,451.003,474.003,433.003,446.003,397.89221,100
Oct 23, 20243,473.003,499.003,435.003,435.003,387.04215,900
Oct 22, 20243,472.003,487.003,446.003,473.003,424.51202,000
Oct 21, 20243,500.003,511.003,456.003,490.003,441.27206,500
Oct 18, 20243,480.003,501.003,466.003,496.003,447.19214,900
Oct 17, 20243,513.003,518.003,461.003,481.003,432.40230,600
Oct 16, 20243,548.003,575.003,496.003,496.003,447.19252,500
Oct 15, 20243,557.003,565.003,532.003,547.003,497.48236,600
Oct 11, 20243,531.003,551.003,492.003,511.003,461.98237,000
Oct 10, 20243,570.003,577.003,544.003,551.003,501.42164,800
Oct 9, 20243,598.003,629.003,561.003,570.003,520.16186,700
Oct 8, 20243,581.003,618.003,564.003,564.003,514.24239,000
Oct 7, 20243,610.003,628.003,556.003,597.003,546.78222,500
Oct 4, 20243,543.003,634.003,543.003,624.003,573.40269,400
Oct 3, 20243,535.003,569.003,535.003,543.003,493.53240,500
Oct 2, 20243,575.003,596.003,511.003,535.003,485.64345,400
Oct 1, 20243,516.003,575.003,513.003,551.003,501.42289,000
Sep 30, 20243,419.003,547.003,419.003,513.003,463.95336,300
Sep 27, 2024 45 Dividend
Sep 27, 20243,446.003,490.003,433.003,466.003,417.61319,600
Sep 26, 20243,471.003,510.003,447.003,510.003,416.62526,000
Sep 25, 20243,478.003,478.003,401.003,455.003,363.08341,600
Sep 24, 20243,560.003,560.003,464.003,464.003,371.84380,500
Sep 20, 20243,529.003,585.003,501.003,545.003,450.69616,600
Sep 19, 20243,533.003,576.003,516.003,530.003,436.09308,700
Sep 18, 20243,435.003,559.003,431.003,533.003,439.01565,700
Sep 17, 20243,360.003,451.003,358.003,450.003,358.22411,900
Sep 13, 20243,379.003,402.003,329.003,339.003,250.17310,400
Sep 12, 20243,434.003,450.003,380.003,415.003,324.15360,000
Sep 11, 20243,522.003,527.003,411.003,433.003,341.67307,700
Sep 10, 20243,461.003,580.003,454.003,555.003,460.42288,700
Sep 9, 20243,416.003,467.003,375.003,446.003,354.32285,000
Sep 6, 20243,475.003,494.003,428.003,448.003,356.27230,400
Sep 5, 20243,410.003,455.003,397.003,441.003,349.46286,100
Sep 4, 20243,410.003,441.003,396.003,404.003,313.44287,100
Sep 3, 20243,371.003,433.003,371.003,429.003,337.78214,800
Sep 2, 20243,372.003,384.003,348.003,371.003,281.32201,400
Aug 30, 20243,364.003,414.003,356.003,372.003,282.29247,200
Aug 29, 20243,377.003,381.003,345.003,369.003,279.37290,700
Aug 28, 20243,388.003,419.003,341.003,384.003,293.97352,500
Aug 27, 20243,388.003,433.003,379.003,422.003,330.96213,900
Aug 26, 20243,340.003,372.003,316.003,372.003,282.29187,800
Aug 23, 20243,285.003,363.003,285.003,351.003,261.85287,000
Aug 22, 20243,268.003,286.003,239.003,271.003,183.98327,600
Aug 21, 20243,250.003,268.003,212.003,231.003,145.04469,700
Aug 20, 20243,285.003,305.003,271.003,293.003,205.39251,400
Aug 19, 20243,245.003,280.003,230.003,266.003,179.11346,500
Aug 16, 20243,246.003,271.003,202.003,271.003,183.98428,900
Aug 15, 20243,262.003,269.003,229.003,260.003,173.27314,200
Aug 14, 20243,370.003,384.003,241.003,262.003,175.22334,800
Aug 13, 20243,313.003,384.003,273.003,354.003,264.77331,400
Aug 9, 20243,337.003,452.003,272.003,301.003,213.18568,700
Aug 8, 20243,345.003,447.003,096.003,407.003,316.36957,400
Aug 7, 20243,223.003,395.003,184.003,282.003,194.69423,900
Aug 6, 20243,360.003,387.003,190.003,240.003,153.80350,700
Aug 5, 20243,241.003,370.003,172.003,192.003,107.08573,400
Aug 2, 20243,416.003,447.003,293.003,311.003,222.92284,900
Aug 1, 20243,570.003,593.003,481.003,486.003,393.26237,200
Jul 31, 20243,535.003,613.003,534.003,612.003,515.91293,600
Jul 30, 20243,514.003,541.003,491.003,511.003,417.59167,100
Jul 29, 20243,500.003,562.003,496.003,514.003,420.51210,100
Jul 26, 20243,491.003,504.003,456.003,467.003,374.77144,600
Jul 25, 20243,476.003,519.003,423.003,478.003,385.47253,000
Jul 24, 20243,620.003,625.003,502.003,502.003,408.83246,300
Jul 23, 20243,575.003,625.003,575.003,620.003,523.69231,400
Jul 22, 20243,576.003,605.003,570.003,571.003,476.00160,200
Jul 19, 20243,569.003,575.003,527.003,562.003,467.24178,000
Jul 18, 20243,488.003,605.003,485.003,569.003,474.05245,800
Jul 17, 20243,453.003,488.003,437.003,485.003,392.29146,000
Jul 16, 20243,484.003,499.003,449.003,451.003,359.19179,300
Jul 12, 20243,460.003,498.003,453.003,490.003,397.15198,300
Jul 11, 20243,500.003,511.003,448.003,459.003,366.98299,600
Jul 10, 20243,462.003,468.003,430.003,460.003,367.95251,000
Jul 9, 20243,420.003,462.003,404.003,446.003,354.32238,100
Jul 8, 20243,370.003,419.003,352.003,391.003,300.79213,300
Jul 5, 20243,405.003,440.003,376.003,384.003,293.97185,700
Jul 4, 20243,445.003,449.003,398.003,416.003,325.12233,400
Jul 3, 20243,453.003,483.003,412.003,445.003,353.35234,900
Jul 2, 20243,440.003,479.003,439.003,453.003,361.14322,500
Jul 1, 20243,395.003,442.003,390.003,432.003,340.70283,300
Jun 28, 20243,369.003,398.003,340.003,371.003,281.32230,600
Jun 27, 20243,308.003,393.003,301.003,368.003,278.40212,900
Jun 26, 20243,326.003,347.003,294.003,341.003,252.12280,700
Jun 25, 20243,277.003,310.003,248.003,309.003,220.97186,700
Jun 24, 20243,260.003,264.003,225.003,238.003,151.86206,300
Jun 21, 20243,240.003,264.003,218.003,251.003,164.51333,600
Jun 20, 20243,225.003,265.003,203.003,232.003,146.02320,800
Jun 19, 20243,233.003,265.003,195.003,227.003,141.15192,800
Jun 18, 20243,292.003,334.003,203.003,233.003,146.99321,400
Jun 17, 20243,226.003,263.003,204.003,248.003,161.59370,700
Jun 14, 20243,218.003,261.003,181.003,232.003,146.02355,100
Jun 13, 20243,251.003,275.003,187.003,187.003,102.21192,900
Jun 12, 20243,276.003,288.003,235.003,246.003,159.64184,400
Jun 11, 20243,319.003,348.003,253.003,265.003,178.14230,700
Jun 10, 20243,224.003,313.003,224.003,304.003,216.10281,300
Jun 7, 20243,204.003,224.003,188.003,212.003,126.55175,500
Jun 6, 20243,200.003,202.003,153.003,178.003,093.45245,500
Jun 5, 20243,221.003,231.003,185.003,200.003,114.87395,200
Jun 4, 20243,250.003,265.003,213.003,246.003,159.64242,900
Jun 3, 20243,266.003,341.003,266.003,268.003,181.06193,100
May 31, 20243,164.003,251.003,164.003,244.003,157.70444,700
May 30, 20243,100.003,160.003,100.003,146.003,062.30237,600
May 29, 20243,148.003,160.003,107.003,126.003,042.84261,200
May 28, 20243,172.003,206.003,159.003,166.003,081.77185,700
May 27, 20243,232.003,245.003,178.003,198.003,112.92264,400
May 24, 20243,229.003,263.003,221.003,238.003,151.86272,900
May 23, 20243,242.003,280.003,212.003,244.003,157.70215,600
May 22, 20243,282.003,325.003,253.003,253.003,166.46210,600
May 21, 20243,321.003,332.003,249.003,261.003,174.25351,400
May 20, 20243,340.003,411.003,331.003,344.003,255.04396,100
May 17, 20243,381.003,419.003,332.003,366.003,276.45221,200
May 16, 20243,360.003,395.003,323.003,381.003,291.05367,600
May 15, 20243,494.003,530.003,365.003,365.003,275.48629,600
May 14, 20243,156.003,455.003,088.003,438.003,346.541,257,900
May 13, 20243,212.003,217.003,132.003,149.003,065.23264,900
May 10, 20243,183.003,234.003,161.003,212.003,126.55208,600
May 9, 20243,149.003,216.003,126.003,183.003,098.32250,300
May 8, 20243,110.003,145.003,107.003,130.003,046.73177,800
May 7, 20243,075.003,127.003,075.003,110.003,027.26175,300
May 2, 20243,119.003,119.003,072.003,087.003,004.87132,700
May 1, 20243,073.003,121.003,070.003,105.003,022.40199,400
Apr 30, 20243,070.003,095.003,056.003,087.003,004.87210,700
Apr 26, 20243,020.003,062.002,988.003,049.002,967.89296,700
Apr 25, 20243,043.003,050.003,007.003,025.002,944.52166,000
Apr 24, 20243,030.003,047.003,013.003,037.002,956.20193,800
Apr 23, 20243,047.003,067.003,030.003,056.002,974.70157,700
Apr 22, 20242,986.003,070.002,980.003,059.002,977.62250,200

Related Tickers

2206.T Ezaki Glico Co., Ltd.
4,766.00
+0.21%
 
2229.T Calbee, Inc.
2,880.00
+1.28%
 
2212.T Yamazaki Baking Co., Ltd.
3,352.00
+1.61%
 
8043.T Starzen Company Limited
1,289.00
+1.58%
 
2872.T Seihyo Co., Ltd.
2,467.00
-1.32%
 
2296.T Itoham Yonekyu Holdings Inc.
4,550.00
+1.00%
 
1301.T Kyokuyo Co., Ltd.
4,295.00
+0.35%
 
2269.T Meiji Holdings Co., Ltd.
3,566.00
+1.34%
 
1332.T Nissui Corporation
863.50
-0.02%
 
2282.T NH Foods Ltd.
5,423.00
+1.74%