Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,432.00+61.00 (+1.81%)
At close: 03:15PM JST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20243,395.003,442.003,390.003,432.003,432.00283,300
Jun 28, 20243,369.003,398.003,340.003,371.003,371.00230,600
Jun 27, 20243,308.003,393.003,301.003,368.003,368.00212,900
Jun 26, 20243,326.003,347.003,294.003,341.003,341.00280,700
Jun 25, 20243,277.003,310.003,248.003,309.003,309.00186,700
Jun 24, 20243,260.003,264.003,225.003,238.003,238.00206,300
Jun 21, 20243,240.003,264.003,218.003,251.003,251.00333,600
Jun 20, 20243,225.003,265.003,203.003,232.003,232.00320,800
Jun 19, 20243,233.003,265.003,195.003,227.003,227.00192,800
Jun 18, 20243,292.003,334.003,203.003,233.003,233.00321,400
Jun 17, 20243,226.003,263.003,204.003,248.003,248.00370,700
Jun 14, 20243,218.003,261.003,181.003,232.003,232.00355,100
Jun 13, 20243,251.003,275.003,187.003,187.003,187.00192,900
Jun 12, 20243,276.003,288.003,235.003,246.003,246.00184,400
Jun 11, 20243,319.003,348.003,253.003,265.003,265.00230,700
Jun 10, 20243,224.003,313.003,224.003,304.003,304.00281,300
Jun 07, 20243,204.003,224.003,188.003,212.003,212.00175,500
Jun 06, 20243,200.003,202.003,153.003,178.003,178.00245,500
Jun 05, 20243,221.003,231.003,185.003,200.003,200.00395,200
Jun 04, 20243,250.003,265.003,213.003,246.003,246.00242,900
Jun 03, 20243,266.003,341.003,266.003,268.003,268.00193,100
May 31, 20243,164.003,251.003,164.003,244.003,244.00444,700
May 30, 20243,100.003,160.003,100.003,146.003,146.00237,600
May 29, 20243,148.003,160.003,107.003,126.003,126.00261,200
May 28, 20243,172.003,206.003,159.003,166.003,166.00185,700
May 27, 20243,232.003,245.003,178.003,198.003,198.00264,400
May 24, 20243,229.003,263.003,221.003,238.003,238.00272,900
May 23, 20243,242.003,280.003,212.003,244.003,244.00215,600
May 22, 20243,282.003,325.003,253.003,253.003,253.00210,600
May 21, 20243,321.003,332.003,249.003,261.003,261.00351,400
May 20, 20243,340.003,411.003,331.003,344.003,344.00396,100
May 17, 20243,381.003,419.003,332.003,366.003,366.00221,200
May 16, 20243,360.003,395.003,323.003,381.003,381.00367,600
May 15, 20243,494.003,530.003,365.003,365.003,365.00629,600
May 14, 20243,156.003,455.003,088.003,438.003,438.001,257,900
May 13, 20243,212.003,217.003,132.003,149.003,149.00264,900
May 10, 20243,183.003,234.003,161.003,212.003,212.00208,600
May 09, 20243,149.003,216.003,126.003,183.003,183.00250,300
May 08, 20243,110.003,145.003,107.003,130.003,130.00177,800
May 07, 20243,075.003,127.003,075.003,110.003,110.00175,300
May 02, 20243,119.003,119.003,072.003,087.003,087.00132,700
May 01, 20243,073.003,121.003,070.003,105.003,105.00199,400
Apr 30, 20243,070.003,095.003,056.003,087.003,087.00210,700
Apr 26, 20243,020.003,062.002,988.003,049.003,049.00296,700
Apr 25, 20243,043.003,050.003,007.003,025.003,025.00166,000
Apr 24, 20243,030.003,047.003,013.003,037.003,037.00193,800
Apr 23, 20243,047.003,067.003,030.003,056.003,056.00157,700
Apr 22, 20242,986.003,070.002,980.003,059.003,059.00250,200
Apr 19, 20243,007.003,022.002,967.002,980.002,980.00297,300
Apr 18, 20243,016.003,043.002,978.503,014.003,014.00336,300
Apr 17, 20243,000.003,007.002,945.002,971.502,971.50396,800
Apr 16, 20243,060.003,075.002,985.002,996.502,996.50303,500
Apr 15, 20243,125.003,125.003,075.003,076.003,076.00259,800
Apr 12, 20243,154.003,165.003,125.003,127.003,127.00204,800
Apr 11, 20243,150.003,176.003,119.003,154.003,154.00275,000
Apr 10, 20243,160.003,205.003,152.003,163.003,163.00308,300
Apr 09, 20243,200.003,216.003,149.003,157.003,157.00221,400
Apr 08, 20243,156.003,208.003,136.003,202.003,202.00224,700
Apr 05, 20243,149.003,164.003,094.003,131.003,131.00169,400
Apr 04, 20243,147.003,166.003,119.003,149.003,149.00226,200
Apr 03, 20243,100.003,159.003,080.003,155.003,155.00489,400
Apr 02, 20243,141.003,196.003,111.003,114.003,114.00264,700
Apr 01, 20243,155.003,174.003,120.003,121.003,121.00229,900
Mar 29, 20243,117.003,125.003,082.003,118.003,118.00194,400
Mar 28, 20243,130.003,153.003,068.003,093.003,093.00505,500
Mar 28, 202460 Dividend
Mar 27, 20243,214.003,222.003,185.003,201.003,141.00339,400
Mar 26, 20243,184.003,240.003,152.003,218.003,157.68347,500
Mar 25, 20243,239.003,246.003,181.003,183.003,123.34373,200
Mar 22, 20243,119.003,179.003,093.003,175.003,115.49404,300
Mar 21, 20243,095.003,115.003,080.003,105.003,046.80396,000
Mar 19, 20243,102.003,111.003,065.003,093.003,035.02319,100
Mar 18, 20243,111.003,126.003,080.003,115.003,056.61309,300
Mar 15, 20243,051.003,128.003,040.003,110.003,051.71418,800
Mar 14, 20243,091.003,128.003,081.003,099.003,040.91318,300
Mar 13, 20243,121.003,131.003,096.003,115.003,056.61164,800
Mar 12, 20243,189.003,198.003,112.003,133.003,074.27282,200
Mar 11, 20243,170.003,191.003,142.003,179.003,119.41248,800
Mar 08, 20243,068.003,162.003,060.003,162.003,102.73276,800
Mar 07, 20243,117.003,135.003,071.003,115.003,056.61264,000
Mar 06, 20243,058.003,117.003,048.003,116.003,057.59343,300
Mar 05, 20243,056.003,070.003,007.003,042.002,984.98277,200
Mar 04, 20243,060.003,090.003,033.003,043.002,985.96291,200
Mar 01, 20243,104.003,111.003,060.003,076.003,018.34322,400
Feb 29, 20243,094.003,110.003,063.003,108.003,049.74289,600
Feb 28, 20243,100.003,105.003,061.003,094.003,036.01237,500
Feb 27, 20243,135.003,160.003,083.003,100.003,041.89281,200
Feb 26, 20243,183.003,193.003,105.003,109.003,050.72316,100
Feb 22, 20243,189.003,223.003,181.003,189.003,129.22235,600
Feb 21, 20243,200.003,223.003,133.003,190.003,130.21283,800
Feb 20, 20243,179.003,193.003,162.003,182.003,122.36359,200
Feb 19, 20243,105.003,169.003,078.003,156.003,096.84321,800
Feb 16, 20243,046.003,095.002,991.503,079.003,021.29385,700
Feb 15, 20242,995.003,033.002,940.003,024.002,967.32279,700
Feb 14, 20243,076.003,080.002,936.502,976.002,920.22563,000
Feb 13, 20242,970.503,072.002,923.003,060.003,002.64571,300
Feb 09, 20242,986.003,099.002,911.502,963.502,907.951,657,300
Feb 08, 20242,968.003,007.002,936.502,967.502,911.88413,400
Feb 07, 20242,995.003,007.002,966.002,991.502,935.43357,500
Feb 06, 20243,021.003,026.002,975.002,981.002,925.12284,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...