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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,505	2,518	2,518	2,533	2,485	131,500
September 03, 2025	2,529	2,517	2,517	2,548	2,503	92,100
September 02, 2025	2,512	2,529	2,529	2,547	2,503	107,400
September 01, 2025	2,499	2,511	2,511	2,530	2,488	92,500
August 29, 2025	2,495	2,498	2,498	2,498	2,480	86,200
August 28, 2025	2,480	2,495	2,495	2,496	2,474	125,600
August 27, 2025	2,458	2,480	2,480	2,480	2,431	193,700
August 26, 2025	2,510	2,469	2,469	2,510	2,462	148,800
August 25, 2025	2,519	2,514	2,514	2,535	2,495	125,800
August 22, 2025	2,535	2,523	2,523	2,538	2,507	146,100
August 21, 2025	2,551	2,528	2,528	2,557	2,528	94,200
August 20, 2025	2,520	2,537	2,537	2,555	2,511	149,000
August 19, 2025	2,484	2,516	2,516	2,521	2,484	162,800
August 18, 2025	2,472	2,484	2,484	2,495	2,472	101,000
August 15, 2025	2,503	2,472	2,472	2,503	2,466	140,100
August 14, 2025	2,510	2,509	2,509	2,534	2,493	133,100
August 13, 2025	2,510	2,509	2,509	2,527	2,479	187,400
August 12, 2025	2,532	2,510	2,510	2,544	2,484	400,600
August 08, 2025	2,578	2,582	2,582	2,582	2,540	160,000
August 07, 2025	2,543	2,557	2,557	2,585	2,537	126,000
August 06, 2025	2,550	2,561	2,561	2,564	2,520	134,500
August 05, 2025	2,550	2,550	2,550	2,572	2,535	172,800
August 04, 2025	2,545	2,559	2,559	2,561	2,534	91,800
August 01, 2025	2,550	2,567	2,567	2,571	2,549	102,700
July 31, 2025	2,540	2,555	2,555	2,565	2,540	109,000
July 30, 2025	2,512	2,539	2,539	2,544	2,512	129,900
July 29, 2025	2,520	2,522	2,522	2,529	2,507	152,500
July 28, 2025	2,470	2,517	2,517	2,518	2,470	147,600
July 25, 2025	2,492	2,469	2,469	2,495	2,465	83,100
July 24, 2025	2,468	2,486	2,486	2,487	2,455	118,100
July 23, 2025	2,417	2,452	2,452	2,468	2,417	256,200
July 22, 2025	2,401	2,381	2,381	2,410	2,376	87,100
July 18, 2025	2,428	2,410	2,410	2,434	2,410	65,200
July 17, 2025	2,422	2,428	2,428	2,434	2,416	45,300
July 16, 2025	2,457	2,425	2,425	2,469	2,425	97,000
July 15, 2025	2,456	2,461	2,461	2,477	2,453	129,000
July 14, 2025	2,430	2,433	2,433	2,450	2,430	85,900
July 11, 2025	2,436	2,434	2,434	2,465	2,432	99,300
July 10, 2025	2,451	2,426	2,426	2,451	2,417	146,200
July 09, 2025	2,378	2,455	2,455	2,459	2,378	255,000
July 08, 2025	2,355	2,374	2,374	2,374	2,337	191,500
July 07, 2025	2,392	2,357	2,357	2,401	2,351	178,700
July 04, 2025	2,393	2,396	2,396	2,396	2,385	74,300
July 03, 2025	2,398	2,396	2,396	2,416	2,391	126,400
July 02, 2025	2,401	2,389	2,389	2,415	2,389	91,900
July 01, 2025	2,430	2,398	2,398	2,439	2,385	138,600

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