Tokyo - Delayed Quote JPY

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

Compare
2,928.50
+40.00
+(1.38%)
As of 2:03:40 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20252,901.502,934.502,890.002,928.502,928.50279,000
Jan 29, 20252,879.002,901.002,864.002,888.502,888.50468,600
Jan 28, 20252,820.002,871.002,808.502,861.502,861.50509,800
Jan 27, 20252,800.002,810.502,784.502,808.002,808.00326,900
Jan 24, 20252,767.502,795.502,766.002,776.502,776.50359,600
Jan 23, 20252,775.002,787.502,746.502,766.502,766.50290,800
Jan 22, 20252,785.502,795.002,775.002,787.002,787.00264,000
Jan 21, 20252,794.502,794.502,766.002,781.502,781.50228,700
Jan 20, 20252,767.002,789.502,763.002,787.502,787.50225,000
Jan 17, 20252,771.502,782.002,756.002,781.002,781.00397,900
Jan 16, 20252,795.502,803.002,760.002,777.002,777.00218,600
Jan 15, 20252,807.002,814.002,788.002,801.002,801.00173,900
Jan 14, 20252,790.002,802.502,768.502,794.502,794.50396,100
Jan 10, 20252,835.002,845.502,806.002,806.002,806.00236,300
Jan 9, 20252,853.502,857.002,832.502,841.002,841.00282,100
Jan 8, 20252,876.002,877.502,823.502,841.002,841.00428,700
Jan 7, 20252,885.002,893.002,853.502,889.502,889.50413,500
Jan 6, 20252,934.002,942.502,882.502,885.502,885.50334,000
Dec 30, 20242,911.002,933.502,889.002,927.502,927.50391,900
Dec 27, 20242,883.002,905.002,867.002,905.002,905.00398,800
Dec 26, 20242,850.502,875.002,849.002,872.002,872.00332,900
Dec 25, 20242,868.002,875.502,841.002,875.502,875.50260,500
Dec 24, 20242,859.502,882.002,850.002,872.002,872.00318,500
Dec 23, 20242,901.002,908.502,860.002,863.002,863.00394,200
Dec 20, 20242,943.502,947.002,906.502,906.502,906.50771,700
Dec 19, 20242,912.502,935.002,907.502,911.002,911.00267,200
Dec 18, 20242,928.502,929.002,903.002,916.502,916.50183,000
Dec 17, 20242,900.002,939.502,895.002,923.002,923.00330,400
Dec 16, 20242,951.002,953.002,884.002,899.502,899.50428,000
Dec 13, 20242,942.502,963.502,933.002,949.502,949.50281,100
Dec 12, 20242,968.002,989.502,951.002,966.502,966.50369,100
Dec 11, 20242,985.003,004.002,975.002,984.002,984.00272,200
Dec 10, 20242,964.002,981.002,931.002,968.502,968.50277,700
Dec 9, 20242,915.002,953.002,907.502,948.502,948.50306,900
Dec 6, 20242,933.002,944.002,903.002,915.002,915.00264,700
Dec 5, 20242,950.002,959.002,905.002,930.002,930.00209,400
Dec 4, 20242,940.002,958.002,918.002,928.502,928.50232,700
Dec 3, 20242,912.502,972.002,901.002,953.502,953.50483,200
Dec 2, 20242,930.002,944.002,916.502,932.002,932.00296,700
Nov 29, 20242,948.002,955.502,922.002,932.002,932.00508,800
Nov 28, 20242,888.502,949.002,876.002,942.502,942.50329,800
Nov 27, 20242,924.002,934.502,867.002,888.502,888.50391,700
Nov 26, 20242,942.002,951.502,904.502,925.502,925.50336,600
Nov 25, 20242,960.502,967.002,941.002,942.502,942.50288,400
Nov 22, 20242,955.002,966.502,908.502,935.002,935.00343,900
Nov 21, 20242,957.002,974.002,947.502,961.502,961.50240,200
Nov 20, 20242,933.002,964.002,932.002,939.002,939.00245,900
Nov 19, 20242,935.502,953.502,924.002,937.002,937.00337,800
Nov 18, 20242,939.002,963.002,925.002,934.502,934.50269,900
Nov 15, 20242,945.502,983.502,937.502,945.002,945.00325,000
Nov 14, 20242,989.003,009.002,936.502,936.502,936.50498,000
Nov 13, 20243,001.003,039.002,987.002,990.502,990.50443,800
Nov 12, 20243,007.003,065.003,000.003,010.003,010.00541,600
Nov 11, 20243,089.003,114.003,006.003,011.003,011.00885,300
Nov 8, 20243,488.003,492.003,060.003,068.003,068.001,279,900
Nov 7, 20243,436.003,467.003,422.003,456.003,456.00255,000
Nov 6, 20243,465.003,480.003,379.003,393.003,393.00213,600
Nov 5, 20243,500.003,522.003,441.003,441.003,441.00253,200
Nov 1, 20243,521.003,536.003,470.003,494.003,494.00226,800
Oct 31, 20243,528.003,543.003,515.003,543.003,543.00252,700
Oct 30, 20243,510.003,541.003,508.003,527.003,527.00816,600
Oct 29, 20243,478.003,539.003,477.003,510.003,510.00260,600
Oct 28, 20243,471.003,511.003,462.003,477.003,477.00239,500
Oct 25, 20243,465.003,483.003,435.003,471.003,471.00252,500
Oct 24, 20243,451.003,474.003,433.003,446.003,446.00221,100
Oct 23, 20243,473.003,499.003,435.003,435.003,435.00215,900
Oct 22, 20243,472.003,487.003,446.003,473.003,473.00202,000
Oct 21, 20243,500.003,511.003,456.003,490.003,490.00206,500
Oct 18, 20243,480.003,501.003,466.003,496.003,496.00214,900
Oct 17, 20243,513.003,518.003,461.003,481.003,481.00230,600
Oct 16, 20243,548.003,575.003,496.003,496.003,496.00252,500
Oct 15, 20243,557.003,565.003,532.003,547.003,547.00236,600
Oct 11, 20243,531.003,551.003,492.003,511.003,511.00237,000
Oct 10, 20243,570.003,577.003,544.003,551.003,551.00164,800
Oct 9, 20243,598.003,629.003,561.003,570.003,570.00186,700
Oct 8, 20243,581.003,618.003,564.003,564.003,564.00239,000
Oct 7, 20243,610.003,628.003,556.003,597.003,597.00222,500
Oct 4, 20243,543.003,634.003,543.003,624.003,624.00269,400
Oct 3, 20243,535.003,569.003,535.003,543.003,543.00240,500
Oct 2, 20243,575.003,596.003,511.003,535.003,535.00345,400
Oct 1, 20243,516.003,575.003,513.003,551.003,551.00289,000
Sep 30, 20243,419.003,547.003,419.003,513.003,513.00336,300
Sep 27, 2024 45.00 Dividend
Sep 27, 20243,446.003,490.003,433.003,466.003,466.00319,600
Sep 26, 20243,471.003,510.003,447.003,510.003,465.00526,000
Sep 25, 20243,478.003,478.003,401.003,455.003,410.71341,600
Sep 24, 20243,560.003,560.003,464.003,464.003,419.59380,500
Sep 20, 20243,529.003,585.003,501.003,545.003,499.55616,600
Sep 19, 20243,533.003,576.003,516.003,530.003,484.74308,700
Sep 18, 20243,435.003,559.003,431.003,533.003,487.71565,700
Sep 17, 20243,360.003,451.003,358.003,450.003,405.77411,900
Sep 13, 20243,379.003,402.003,329.003,339.003,296.19310,400
Sep 12, 20243,434.003,450.003,380.003,415.003,371.22360,000
Sep 11, 20243,522.003,527.003,411.003,433.003,388.99307,700
Sep 10, 20243,461.003,580.003,454.003,555.003,509.42288,700
Sep 9, 20243,416.003,467.003,375.003,446.003,401.82285,000
Sep 6, 20243,475.003,494.003,428.003,448.003,403.79230,400
Sep 5, 20243,410.003,455.003,397.003,441.003,396.88286,100
Sep 4, 20243,410.003,441.003,396.003,404.003,360.36287,100
Sep 3, 20243,371.003,433.003,371.003,429.003,385.04214,800
Sep 2, 20243,372.003,384.003,348.003,371.003,327.78201,400
Aug 30, 20243,364.003,414.003,356.003,372.003,328.77247,200
Aug 29, 20243,377.003,381.003,345.003,369.003,325.81290,700
Aug 28, 20243,388.003,419.003,341.003,384.003,340.62352,500
Aug 27, 20243,388.003,433.003,379.003,422.003,378.13213,900
Aug 26, 20243,340.003,372.003,316.003,372.003,328.77187,800
Aug 23, 20243,285.003,363.003,285.003,351.003,308.04287,000
Aug 22, 20243,268.003,286.003,239.003,271.003,229.06327,600
Aug 21, 20243,250.003,268.003,212.003,231.003,189.58469,700
Aug 20, 20243,285.003,305.003,271.003,293.003,250.78251,400
Aug 19, 20243,245.003,280.003,230.003,266.003,224.13346,500
Aug 16, 20243,246.003,271.003,202.003,271.003,229.06428,900
Aug 15, 20243,262.003,269.003,229.003,260.003,218.21314,200
Aug 14, 20243,370.003,384.003,241.003,262.003,220.18334,800
Aug 13, 20243,313.003,384.003,273.003,354.003,311.00331,400
Aug 9, 20243,337.003,452.003,272.003,301.003,258.68568,700
Aug 8, 20243,345.003,447.003,096.003,407.003,363.32957,400
Aug 7, 20243,223.003,395.003,184.003,282.003,239.92423,900
Aug 6, 20243,360.003,387.003,190.003,240.003,198.46350,700
Aug 5, 20243,241.003,370.003,172.003,192.003,151.08573,400
Aug 2, 20243,416.003,447.003,293.003,311.003,268.55284,900
Aug 1, 20243,570.003,593.003,481.003,486.003,441.31237,200
Jul 31, 20243,535.003,613.003,534.003,612.003,565.69293,600
Jul 30, 20243,514.003,541.003,491.003,511.003,465.99167,100
Jul 29, 20243,500.003,562.003,496.003,514.003,468.95210,100
Jul 26, 20243,491.003,504.003,456.003,467.003,422.55144,600
Jul 25, 20243,476.003,519.003,423.003,478.003,433.41253,000
Jul 24, 20243,620.003,625.003,502.003,502.003,457.10246,300
Jul 23, 20243,575.003,625.003,575.003,620.003,573.59231,400
Jul 22, 20243,576.003,605.003,570.003,571.003,525.22160,200
Jul 19, 20243,569.003,575.003,527.003,562.003,516.33178,000
Jul 18, 20243,488.003,605.003,485.003,569.003,523.24245,800
Jul 17, 20243,453.003,488.003,437.003,485.003,440.32146,000
Jul 16, 20243,484.003,499.003,449.003,451.003,406.76179,300
Jul 12, 20243,460.003,498.003,453.003,490.003,445.26198,300
Jul 11, 20243,500.003,511.003,448.003,459.003,414.65299,600
Jul 10, 20243,462.003,468.003,430.003,460.003,415.64251,000
Jul 9, 20243,420.003,462.003,404.003,446.003,401.82238,100
Jul 8, 20243,370.003,419.003,352.003,391.003,347.53213,300
Jul 5, 20243,405.003,440.003,376.003,384.003,340.62185,700
Jul 4, 20243,445.003,449.003,398.003,416.003,372.21233,400
Jul 3, 20243,453.003,483.003,412.003,445.003,400.83234,900
Jul 2, 20243,440.003,479.003,439.003,453.003,408.73322,500
Jul 1, 20243,395.003,442.003,390.003,432.003,388.00283,300
Jun 28, 20243,369.003,398.003,340.003,371.003,327.78230,600
Jun 27, 20243,308.003,393.003,301.003,368.003,324.82212,900
Jun 26, 20243,326.003,347.003,294.003,341.003,298.17280,700
Jun 25, 20243,277.003,310.003,248.003,309.003,266.58186,700
Jun 24, 20243,260.003,264.003,225.003,238.003,196.49206,300
Jun 21, 20243,240.003,264.003,218.003,251.003,209.32333,600
Jun 20, 20243,225.003,265.003,203.003,232.003,190.56320,800
Jun 19, 20243,233.003,265.003,195.003,227.003,185.63192,800
Jun 18, 20243,292.003,334.003,203.003,233.003,191.55321,400
Jun 17, 20243,226.003,263.003,204.003,248.003,206.36370,700
Jun 14, 20243,218.003,261.003,181.003,232.003,190.56355,100
Jun 13, 20243,251.003,275.003,187.003,187.003,146.14192,900
Jun 12, 20243,276.003,288.003,235.003,246.003,204.38184,400
Jun 11, 20243,319.003,348.003,253.003,265.003,223.14230,700
Jun 10, 20243,224.003,313.003,224.003,304.003,261.64281,300
Jun 7, 20243,204.003,224.003,188.003,212.003,170.82175,500
Jun 6, 20243,200.003,202.003,153.003,178.003,137.26245,500
Jun 5, 20243,221.003,231.003,185.003,200.003,158.97395,200
Jun 4, 20243,250.003,265.003,213.003,246.003,204.38242,900
Jun 3, 20243,266.003,341.003,266.003,268.003,226.10193,100
May 31, 20243,164.003,251.003,164.003,244.003,202.41444,700
May 30, 20243,100.003,160.003,100.003,146.003,105.67237,600
May 29, 20243,148.003,160.003,107.003,126.003,085.92261,200
May 28, 20243,172.003,206.003,159.003,166.003,125.41185,700
May 27, 20243,232.003,245.003,178.003,198.003,157.00264,400
May 24, 20243,229.003,263.003,221.003,238.003,196.49272,900
May 23, 20243,242.003,280.003,212.003,244.003,202.41215,600
May 22, 20243,282.003,325.003,253.003,253.003,211.29210,600
May 21, 20243,321.003,332.003,249.003,261.003,219.19351,400
May 20, 20243,340.003,411.003,331.003,344.003,301.13396,100
May 17, 20243,381.003,419.003,332.003,366.003,322.85221,200
May 16, 20243,360.003,395.003,323.003,381.003,337.65367,600
May 15, 20243,494.003,530.003,365.003,365.003,321.86629,600
May 14, 20243,156.003,455.003,088.003,438.003,393.921,257,900
May 13, 20243,212.003,217.003,132.003,149.003,108.63264,900
May 10, 20243,183.003,234.003,161.003,212.003,170.82208,600
May 9, 20243,149.003,216.003,126.003,183.003,142.19250,300
May 8, 20243,110.003,145.003,107.003,130.003,089.87177,800
May 7, 20243,075.003,127.003,075.003,110.003,070.13175,300
May 2, 20243,119.003,119.003,072.003,087.003,047.42132,700
May 1, 20243,073.003,121.003,070.003,105.003,065.19199,400
Apr 30, 20243,070.003,095.003,056.003,087.003,047.42210,700
Apr 26, 20243,020.003,062.002,988.003,049.003,009.91296,700
Apr 25, 20243,043.003,050.003,007.003,025.002,986.22166,000
Apr 24, 20243,030.003,047.003,013.003,037.002,998.06193,800
Apr 23, 20243,047.003,067.003,030.003,056.003,016.82157,700
Apr 22, 20242,986.003,070.002,980.003,059.003,019.78250,200
Apr 19, 20243,007.003,022.002,967.002,980.002,941.79297,300
Apr 18, 20243,016.003,043.002,978.503,014.002,975.36336,300
Apr 17, 20243,000.003,007.002,945.002,971.502,933.40396,800
Apr 16, 20243,060.003,075.002,985.002,996.502,958.08303,500
Apr 15, 20243,125.003,125.003,075.003,076.003,036.56259,800
Apr 12, 20243,154.003,165.003,125.003,127.003,086.91204,800
Apr 11, 20243,150.003,176.003,119.003,154.003,113.56275,000
Apr 10, 20243,160.003,205.003,152.003,163.003,122.45308,300
Apr 9, 20243,200.003,216.003,149.003,157.003,116.53221,400
Apr 8, 20243,156.003,208.003,136.003,202.003,160.95224,700
Apr 5, 20243,149.003,164.003,094.003,131.003,090.86169,400
Apr 4, 20243,147.003,166.003,119.003,149.003,108.63226,200
Apr 3, 20243,100.003,159.003,080.003,155.003,114.55489,400
Apr 2, 20243,141.003,196.003,111.003,114.003,074.08264,700
Apr 1, 20243,155.003,174.003,120.003,121.003,080.99229,900
Mar 29, 20243,117.003,125.003,082.003,118.003,078.03194,400
Mar 28, 2024 60.00 Dividend
Mar 28, 20243,130.003,153.003,068.003,093.003,053.35505,500
Mar 27, 20243,214.003,222.003,185.003,201.003,100.73339,400
Mar 26, 20243,184.003,240.003,152.003,218.003,117.20347,500
Mar 25, 20243,239.003,246.003,181.003,183.003,083.29373,200
Mar 22, 20243,119.003,179.003,093.003,175.003,075.54404,300
Mar 21, 20243,095.003,115.003,080.003,105.003,007.74396,000
Mar 19, 20243,102.003,111.003,065.003,093.002,996.11319,100
Mar 18, 20243,111.003,126.003,080.003,115.003,017.42309,300
Mar 15, 20243,051.003,128.003,040.003,110.003,012.58418,800
Mar 14, 20243,091.003,128.003,081.003,099.003,001.93318,300
Mar 13, 20243,121.003,131.003,096.003,115.003,017.42164,800
Mar 12, 20243,189.003,198.003,112.003,133.003,034.86282,200
Mar 11, 20243,170.003,191.003,142.003,179.003,079.42248,800
Mar 8, 20243,068.003,162.003,060.003,162.003,062.95276,800
Mar 7, 20243,117.003,135.003,071.003,115.003,017.42264,000
Mar 6, 20243,058.003,117.003,048.003,116.003,018.39343,300
Mar 5, 20243,056.003,070.003,007.003,042.002,946.71277,200
Mar 4, 20243,060.003,090.003,033.003,043.002,947.68291,200
Mar 1, 20243,104.003,111.003,060.003,076.002,979.65322,400
Feb 29, 20243,094.003,110.003,063.003,108.003,010.64289,600
Feb 28, 20243,100.003,105.003,061.003,094.002,997.08237,500
Feb 27, 20243,135.003,160.003,083.003,100.003,002.89281,200
Feb 26, 20243,183.003,193.003,105.003,109.003,011.61316,100
Feb 22, 20243,189.003,223.003,181.003,189.003,089.11235,600
Feb 21, 20243,200.003,223.003,133.003,190.003,090.08283,800
Feb 20, 20243,179.003,193.003,162.003,182.003,082.33359,200
Feb 19, 20243,105.003,169.003,078.003,156.003,057.14321,800
Feb 16, 20243,046.003,095.002,991.503,079.002,982.55385,700
Feb 15, 20242,995.003,033.002,940.003,024.002,929.28279,700
Feb 14, 20243,076.003,080.002,936.502,976.002,882.78563,000
Feb 13, 20242,970.503,072.002,923.003,060.002,964.15571,300
Feb 9, 20242,986.003,099.002,911.502,963.502,870.671,657,300
Feb 8, 20242,968.003,007.002,936.502,967.502,874.54413,400
Feb 7, 20242,995.003,007.002,966.002,991.502,897.79357,500
Feb 6, 20243,021.003,026.002,975.002,981.002,887.62284,900
Feb 5, 20242,998.003,048.002,977.503,008.002,913.78349,800
Feb 2, 20243,052.003,052.002,976.003,025.002,930.24300,300
Feb 1, 20243,027.003,042.003,001.003,025.002,930.24268,000
Jan 31, 20243,000.003,026.002,990.003,026.002,931.21272,800
Jan 30, 20242,999.503,023.002,987.502,998.002,904.09321,100

Related Tickers

2810.T House Foods Group Inc.
2,827.00
+1.14%
 
2602.T The Nisshin OilliO Group,Ltd.
4,970.00
+0.20%
 
2607.T Fuji Oil Holdings Inc.
3,411.00
+0.44%
 
002311.SZ Guangdong Haid Group Co., Limited
49.66
-0.68%
 
2809.T Kewpie Corporation
3,064.00
-0.36%
 
2871.T Nichirei Corporation
3,966.00
0.00%
 
2002.T Nisshin Seifun Group Inc.
1,753.50
+0.60%
 
1332.T Nissui Corporation
857.60
+0.70%
 
2206.T Ezaki Glico Co., Ltd.
4,636.00
+0.37%
 
2212.T Yamazaki Baking Co., Ltd.
2,840.00
+1.32%