Milbon Co., Ltd. - 4919.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,488	2,462	2,462	2,488	2,453	145,500
December 03, 2025	2,495	2,483	2,483	2,507	2,481	114,700
December 02, 2025	2,500	2,505	2,505	2,519	2,499	89,800
December 01, 2025	2,534	2,510	2,510	2,546	2,501	126,100
November 28, 2025	2,548	2,541	2,541	2,561	2,532	95,300
November 27, 2025	2,520	2,547	2,547	2,559	2,520	101,000
November 26, 2025	2,510	2,530	2,530	2,540	2,510	106,600
November 25, 2025	2,550	2,518	2,518	2,564	2,511	162,800
November 21, 2025	2,511	2,569	2,569	2,575	2,505	258,000
November 20, 2025	2,480	2,472	2,472	2,512	2,471	170,600
November 19, 2025	2,456	2,489	2,489	2,492	2,448	185,000
November 18, 2025	2,422	2,444	2,444	2,460	2,422	132,300
November 17, 2025	2,455	2,421	2,421	2,468	2,421	213,400
November 14, 2025	2,420	2,405	2,405	2,435	2,402	106,600
November 13, 2025	2,414	2,420	2,420	2,430	2,400	106,500
November 12, 2025	2,398	2,395	2,395	2,427	2,389	113,100
November 11, 2025	2,400	2,390	2,390	2,400	2,371	86,500
November 10, 2025	2,390	2,408	2,408	2,410	2,382	115,400
November 07, 2025	2,341	2,382	2,382	2,391	2,341	163,700
November 06, 2025	2,327	2,350	2,350	2,356	2,323	116,500
November 05, 2025	2,370	2,328	2,328	2,375	2,323	148,800
November 04, 2025	2,338	2,364	2,364	2,370	2,322	146,700
October 31, 2025	2,330	2,316	2,316	2,344	2,307	125,900
October 30, 2025	2,305	2,330	2,330	2,340	2,304	164,200
October 29, 2025	2,362	2,305	2,305	2,367	2,303	251,400
October 28, 2025	2,398	2,362	2,362	2,398	2,362	175,700
October 27, 2025	2,402	2,404	2,404	2,404	2,391	121,900
October 24, 2025	2,434	2,390	2,390	2,441	2,389	157,800
October 23, 2025	2,440	2,451	2,451	2,452	2,437	129,800
October 22, 2025	2,414	2,436	2,436	2,436	2,411	299,700
October 21, 2025	2,397	2,409	2,409	2,411	2,387	331,800
October 20, 2025	2,419	2,403	2,403	2,419	2,394	119,900
October 17, 2025	2,423	2,394	2,394	2,425	2,387	131,900
October 16, 2025	2,425	2,412	2,412	2,425	2,400	89,300
October 15, 2025	2,410	2,425	2,425	2,427	2,400	167,300
October 14, 2025	2,394	2,387	2,387	2,410	2,368	222,300
October 10, 2025	2,420	2,419	2,419	2,427	2,400	184,200
October 09, 2025	2,445	2,440	2,440	2,452	2,420	133,800
October 08, 2025	2,451	2,452	2,452	2,465	2,447	118,000
October 07, 2025	2,445	2,462	2,462	2,475	2,442	145,000
October 06, 2025	2,468	2,453	2,453	2,475	2,453	138,000
October 03, 2025	2,439	2,450	2,450	2,470	2,439	132,200
October 02, 2025	2,430	2,439	2,439	2,443	2,414	215,600
October 01, 2025	2,450	2,432	2,432	2,452	2,412	237,700
September 30, 2025	2,491	2,479	2,479	2,499	2,479	163,100
September 29, 2025	2,532	2,495	2,495	2,532	2,492	107,500
September 26, 2025	2,510	2,532	2,532	2,532	2,508	140,500
September 25, 2025	2,500	2,510	2,510	2,516	2,485	150,600
September 24, 2025	2,498	2,496	2,496	2,504	2,487	115,900
September 22, 2025	2,489	2,498	2,498	2,501	2,477	134,500
September 19, 2025	2,495	2,475	2,475	2,503	2,459	191,400
September 18, 2025	2,495	2,495	2,495	2,498	2,483	129,000
September 17, 2025	2,527	2,495	2,495	2,527	2,495	129,000
September 16, 2025	2,510	2,527	2,527	2,546	2,501	244,300
September 12, 2025	2,499	2,511	2,511	2,516	2,486	181,100
September 11, 2025	2,482	2,481	2,481	2,487	2,460	181,100
September 10, 2025	2,512	2,482	2,482	2,520	2,477	146,300
September 09, 2025	2,535	2,530	2,530	2,543	2,511	117,200
September 08, 2025	2,520	2,528	2,528	2,548	2,517	108,500
September 05, 2025	2,517	2,513	2,513	2,517	2,493	110,200

Milbon Co., Ltd. (4919.T) JPX