UK markets open in 4 hours 50 minutes

Milbon Co., Ltd. (4919.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,327.00-14.00 (-0.42%)
As of 10:49AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,350.003,355.003,317.003,327.003,327.0021,600
27 Jun 20243,335.003,375.003,300.003,341.003,341.0088,400
27 Jun 202440 Dividend
26 Jun 20243,393.003,403.003,366.003,385.003,345.0097,300
25 Jun 20243,392.003,429.003,363.003,395.003,354.88127,800
24 Jun 20243,387.003,414.003,367.003,398.003,357.8594,900
21 Jun 20243,394.003,415.003,350.003,355.003,315.35227,100
20 Jun 20243,350.003,386.003,344.003,382.003,342.04113,800
19 Jun 20243,334.003,364.003,334.003,350.003,310.4186,900
18 Jun 20243,385.003,419.003,352.003,364.003,324.25104,600
17 Jun 20243,320.003,384.003,284.003,384.003,344.01166,700
14 Jun 20243,205.003,254.003,165.003,250.003,211.60204,100
13 Jun 20243,264.003,287.003,207.003,224.003,185.9074,300
12 Jun 20243,230.003,295.003,206.003,264.003,225.43122,800
11 Jun 20243,273.003,279.003,204.003,204.003,166.14104,700
10 Jun 20243,291.003,295.003,245.003,280.003,241.2492,800
07 Jun 20243,265.003,320.003,257.003,315.003,275.83113,800
06 Jun 20243,378.003,378.003,295.003,325.003,285.71180,400
05 Jun 20243,435.003,456.003,368.003,379.003,339.0795,200
04 Jun 20243,434.003,447.003,401.003,434.003,393.42114,400
03 Jun 20243,400.003,474.003,393.003,434.003,393.4287,000
31 May 20243,345.003,400.003,341.003,392.003,351.92132,000
30 May 20243,280.003,298.003,253.003,284.003,245.19125,100
29 May 20243,390.003,393.003,287.003,325.003,285.71163,900
28 May 20243,420.003,433.003,394.003,420.003,379.5984,300
27 May 20243,417.003,427.003,370.003,406.003,365.7592,000
24 May 20243,445.003,450.003,393.003,417.003,376.62112,000
23 May 20243,433.003,495.003,427.003,467.003,426.03101,300
22 May 20243,409.003,486.003,404.003,471.003,429.98149,800
21 May 20243,550.003,568.003,419.003,419.003,378.60210,700
20 May 20243,589.003,600.003,513.003,540.003,498.17140,400
17 May 20243,582.003,677.003,581.003,612.003,569.32170,600
16 May 20243,539.003,608.003,500.003,582.003,539.67248,800
15 May 20243,774.003,791.003,531.003,555.003,512.99538,400
14 May 20243,168.003,284.003,168.003,284.003,245.19202,700
13 May 20243,142.003,177.003,126.003,158.003,120.68160,500
10 May 20243,200.003,248.003,166.003,194.003,156.26205,100
09 May 20243,145.003,208.003,138.003,197.003,159.22129,900
08 May 20243,124.003,165.003,107.003,137.003,099.93127,700
07 May 20243,075.003,140.003,070.003,120.003,083.13114,400
02 May 20243,092.003,092.003,050.003,069.003,032.73102,000
01 May 20243,101.003,116.003,070.003,112.003,075.2380,100
30 Apr 20243,094.003,122.003,060.003,107.003,070.28100,600
26 Apr 20243,005.003,060.002,970.503,060.003,023.84128,800
25 Apr 20243,064.003,094.003,038.003,062.003,025.82135,400
24 Apr 20243,059.003,059.003,024.003,048.003,011.9889,300
23 Apr 20243,030.003,051.003,016.003,045.003,009.02121,900
22 Apr 20242,982.003,078.002,967.003,069.003,032.73128,400
19 Apr 20243,010.003,017.002,943.002,946.002,911.19213,700
18 Apr 20242,990.503,045.002,990.503,022.002,986.29154,300
17 Apr 20243,023.003,023.002,962.502,990.502,955.16136,000
16 Apr 20242,988.003,038.002,971.503,024.002,988.27205,100
15 Apr 20243,063.003,063.003,012.003,016.002,980.36154,900
12 Apr 20243,075.003,115.003,056.003,098.003,061.39134,000
11 Apr 20243,070.003,070.003,030.003,061.003,024.83174,700
10 Apr 20243,089.003,146.003,076.003,098.003,061.39207,400
09 Apr 20243,103.003,110.003,074.003,089.003,052.50130,000
08 Apr 20243,129.003,139.003,065.003,096.003,059.42187,600
05 Apr 20243,153.003,156.003,107.003,132.003,094.99165,500
04 Apr 20243,161.003,205.003,161.003,174.003,136.49133,000
03 Apr 20243,193.003,205.003,159.003,197.003,159.22105,400
02 Apr 20243,216.003,248.003,174.003,212.003,174.04177,400
01 Apr 20243,198.003,250.003,193.003,250.003,211.60107,800
29 Mar 20243,166.003,207.003,123.003,177.003,139.4666,800
28 Mar 20243,200.003,236.003,176.003,176.003,138.47133,700
27 Mar 20243,165.003,196.003,137.003,180.003,142.42165,400
26 Mar 20243,178.003,193.003,123.003,171.003,133.53151,600
25 Mar 20243,231.003,245.003,191.003,220.003,181.95187,300
22 Mar 20243,241.003,287.003,211.003,266.003,227.41179,000
21 Mar 20243,260.003,268.003,212.003,241.003,202.70139,100
19 Mar 20243,271.003,287.003,258.003,265.003,226.4292,300
18 Mar 20243,260.003,300.003,233.003,275.003,236.30167,300
15 Mar 20243,380.003,380.003,265.003,284.003,245.19160,500
14 Mar 20243,345.003,380.003,330.003,375.003,335.12224,800
13 Mar 20243,324.003,342.003,311.003,332.003,292.63109,700
12 Mar 20243,312.003,357.003,248.003,357.003,317.33130,900
11 Mar 20243,309.003,334.003,254.003,326.003,286.70146,900
08 Mar 20243,257.003,329.003,215.003,301.003,261.99196,300
07 Mar 20243,218.003,269.003,206.003,260.003,221.48271,800
06 Mar 20243,066.003,180.003,057.003,175.003,137.48176,000
05 Mar 20243,166.003,178.003,114.003,128.003,091.04155,400
04 Mar 20243,194.003,244.003,177.003,193.003,155.27142,700
01 Mar 20243,204.003,240.003,183.003,193.003,155.27213,600
29 Feb 20243,262.003,273.003,204.003,225.003,186.89195,100
28 Feb 20243,302.003,341.003,285.003,285.003,246.18125,800
27 Feb 20243,346.003,346.003,277.003,301.003,261.99188,200
26 Feb 20243,374.003,417.003,349.003,349.003,309.43130,900
22 Feb 20243,390.003,418.003,345.003,359.003,319.31181,800
21 Feb 20243,439.003,448.003,395.003,424.003,383.54144,700
20 Feb 20243,473.003,512.003,414.003,418.003,377.61169,200
19 Feb 20243,460.003,515.003,445.003,499.003,457.65186,500
16 Feb 20243,494.003,498.003,410.003,467.003,426.03254,000
15 Feb 20243,448.003,491.003,364.003,486.003,444.81515,800
14 Feb 20243,288.003,312.003,238.003,271.003,232.35267,500
13 Feb 20243,481.003,482.003,384.003,409.003,368.72204,800
09 Feb 20243,433.003,482.003,410.003,458.003,417.14118,700
08 Feb 20243,450.003,474.003,407.003,457.003,416.15141,000
07 Feb 20243,533.003,538.003,451.003,482.003,440.85134,900
06 Feb 20243,555.003,580.003,510.003,551.003,509.0496,100
05 Feb 20243,540.003,580.003,519.003,555.003,512.9979,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...