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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,487	2,484	2,484	2,516	2,479	336,200
December 23, 2025	2,455	2,493	2,493	2,503	2,455	341,900
December 22, 2025	2,468	2,443	2,443	2,474	2,443	367,200
December 19, 2025	2,463	2,471	2,471	2,482	2,456	227,800
December 18, 2025	2,462	2,466	2,466	2,497	2,458	226,700
December 17, 2025	2,460	2,450	2,450	2,465	2,435	152,600
December 16, 2025	2,500	2,478	2,478	2,500	2,473	177,000
December 15, 2025	2,494	2,501	2,501	2,510	2,489	220,000
December 12, 2025	2,464	2,487	2,487	2,495	2,460	150,100
December 11, 2025	2,500	2,456	2,456	2,500	2,453	173,300
December 10, 2025	2,475	2,485	2,485	2,499	2,467	152,300
December 09, 2025	2,453	2,467	2,467	2,474	2,453	141,100
December 08, 2025	2,439	2,456	2,456	2,484	2,439	156,000
December 05, 2025	2,453	2,433	2,433	2,478	2,433	135,700
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

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