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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,440	2,422	2,422	2,446	2,417	119,100
June 27, 2025	2,403	2,416	2,416	2,430	2,403	159,600
June 26, 2025	2,426	2,440	2,400	2,455	2,426	183,000
June 25, 2025	2,433	2,426	2,386.23	2,441	2,391	269,800
June 24, 2025	2,454	2,483	2,442.3	2,494	2,453	126,900
June 23, 2025	2,415	2,442	2,442	2,446	2,395	171,800
June 20, 2025	2,424	2,416	2,416	2,441	2,410	401,700
June 19, 2025	2,457	2,430	2,430	2,459	2,422	106,400
June 18, 2025	2,440	2,458	2,458	2,458	2,440	109,700
June 17, 2025	2,473	2,449	2,449	2,480	2,441	102,700
June 16, 2025	2,489	2,469	2,469	2,495	2,461	95,700
June 13, 2025	2,492	2,474	2,474	2,499	2,471	95,600
June 12, 2025	2,485	2,492	2,492	2,498	2,472	120,000
June 11, 2025	2,489	2,505	2,505	2,526	2,485	125,500
June 10, 2025	2,489	2,492	2,492	2,506	2,471	85,100
June 09, 2025	2,490	2,480	2,480	2,490	2,468	76,700
June 06, 2025	2,505	2,480	2,480	2,508	2,475	96,100
June 05, 2025	2,524	2,512	2,512	2,546	2,497	113,600
June 04, 2025	2,530	2,547	2,547	2,551	2,506	141,200
June 03, 2025	2,560	2,538	2,538	2,577	2,528	140,300
June 02, 2025	2,500	2,550	2,550	2,563	2,496	213,600
May 30, 2025	2,460	2,500	2,500	2,510	2,457	114,700
May 29, 2025	2,476	2,466	2,466	2,485	2,460	77,500
May 28, 2025	2,467	2,477	2,477	2,487	2,461	130,600
May 27, 2025	2,442	2,467	2,467	2,467	2,441	102,400
May 26, 2025	2,449	2,441	2,441	2,453	2,426	124,300
May 23, 2025	2,430	2,433	2,433	2,452	2,421	127,600

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