Australia markets closed

Milbon Co., Ltd. (4919.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,069.00-43.00 (-1.38%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,092.003,092.003,050.003,069.003,069.00102,000
01 May 20243,101.003,116.003,070.003,112.003,112.0080,100
30 Apr 20243,094.003,122.003,060.003,107.003,107.00100,600
26 Apr 20243,005.003,060.002,970.503,060.003,060.00128,800
25 Apr 20243,064.003,094.003,038.003,062.003,062.00135,400
24 Apr 20243,059.003,059.003,024.003,048.003,048.0089,300
23 Apr 20243,030.003,051.003,016.003,045.003,045.00121,900
22 Apr 20242,982.003,078.002,967.003,069.003,069.00128,400
19 Apr 20243,010.003,017.002,943.002,946.002,946.00213,700
18 Apr 20242,990.503,045.002,990.503,022.003,022.00154,300
17 Apr 20243,023.003,023.002,962.502,990.502,990.50136,000
16 Apr 20242,988.003,038.002,971.503,024.003,024.00205,100
15 Apr 20243,063.003,063.003,012.003,016.003,016.00154,900
12 Apr 20243,075.003,115.003,056.003,098.003,098.00134,000
11 Apr 20243,070.003,070.003,030.003,061.003,061.00174,700
10 Apr 20243,089.003,146.003,076.003,098.003,098.00207,400
09 Apr 20243,103.003,110.003,074.003,089.003,089.00130,000
08 Apr 20243,129.003,139.003,065.003,096.003,096.00187,600
05 Apr 20243,153.003,156.003,107.003,132.003,132.00165,500
04 Apr 20243,161.003,205.003,161.003,174.003,174.00133,000
03 Apr 20243,193.003,205.003,159.003,197.003,197.00105,400
02 Apr 20243,216.003,248.003,174.003,212.003,212.00177,400
01 Apr 20243,198.003,250.003,193.003,250.003,250.00107,800
29 Mar 20243,166.003,207.003,123.003,177.003,177.0066,800
28 Mar 20243,200.003,236.003,176.003,176.003,176.00133,700
27 Mar 20243,165.003,196.003,137.003,180.003,180.00165,400
26 Mar 20243,178.003,193.003,123.003,171.003,171.00151,600
25 Mar 20243,231.003,245.003,191.003,220.003,220.00187,300
22 Mar 20243,241.003,287.003,211.003,266.003,266.00179,000
21 Mar 20243,260.003,268.003,212.003,241.003,241.00139,100
19 Mar 20243,271.003,287.003,258.003,265.003,265.0092,300
18 Mar 20243,260.003,300.003,233.003,275.003,275.00167,300
15 Mar 20243,380.003,380.003,265.003,284.003,284.00160,500
14 Mar 20243,345.003,380.003,330.003,375.003,375.00224,800
13 Mar 20243,324.003,342.003,311.003,332.003,332.00109,700
12 Mar 20243,312.003,357.003,248.003,357.003,357.00130,900
11 Mar 20243,309.003,334.003,254.003,326.003,326.00146,900
08 Mar 20243,257.003,329.003,215.003,301.003,301.00196,300
07 Mar 20243,218.003,269.003,206.003,260.003,260.00271,800
06 Mar 20243,066.003,180.003,057.003,175.003,175.00176,000
05 Mar 20243,166.003,178.003,114.003,128.003,128.00155,400
04 Mar 20243,194.003,244.003,177.003,193.003,193.00142,700
01 Mar 20243,204.003,240.003,183.003,193.003,193.00213,600
29 Feb 20243,262.003,273.003,204.003,225.003,225.00195,100
28 Feb 20243,302.003,341.003,285.003,285.003,285.00125,800
27 Feb 20243,346.003,346.003,277.003,301.003,301.00188,200
26 Feb 20243,374.003,417.003,349.003,349.003,349.00130,900
22 Feb 20243,390.003,418.003,345.003,359.003,359.00181,800
21 Feb 20243,439.003,448.003,395.003,424.003,424.00144,700
20 Feb 20243,473.003,512.003,414.003,418.003,418.00169,200
19 Feb 20243,460.003,515.003,445.003,499.003,499.00186,500
16 Feb 20243,494.003,498.003,410.003,467.003,467.00254,000
15 Feb 20243,448.003,491.003,364.003,486.003,486.00515,800
14 Feb 20243,288.003,312.003,238.003,271.003,271.00267,500
13 Feb 20243,481.003,482.003,384.003,409.003,409.00204,800
09 Feb 20243,433.003,482.003,410.003,458.003,458.00118,700
08 Feb 20243,450.003,474.003,407.003,457.003,457.00141,000
07 Feb 20243,533.003,538.003,451.003,482.003,482.00134,900
06 Feb 20243,555.003,580.003,510.003,551.003,551.0096,100
05 Feb 20243,540.003,580.003,519.003,555.003,555.0079,500
02 Feb 20243,540.003,567.003,512.003,524.003,524.0069,300
01 Feb 20243,501.003,561.003,501.003,544.003,544.00108,300
31 Jan 20243,515.003,556.003,494.003,544.003,544.00136,800
30 Jan 20243,535.003,565.003,504.003,516.003,516.0099,100
29 Jan 20243,504.003,544.003,494.003,523.003,523.00124,400
26 Jan 20243,529.003,580.003,505.003,505.003,505.00128,300
25 Jan 20243,497.003,525.003,460.003,506.003,506.00171,100
24 Jan 20243,499.003,571.003,498.003,552.003,552.00131,200
23 Jan 20243,566.003,573.003,493.003,495.003,495.00126,400
22 Jan 20243,540.003,566.003,515.003,544.003,544.0094,100
19 Jan 20243,633.003,636.003,521.003,536.003,536.00177,100
18 Jan 20243,620.003,639.003,607.003,617.003,617.00149,400
17 Jan 20243,686.003,690.003,619.003,623.003,623.00143,800
16 Jan 20243,722.003,722.003,643.003,644.003,644.0069,000
15 Jan 20243,722.003,722.003,679.003,679.003,679.0018,000
12 Jan 20243,727.003,744.003,700.003,731.003,731.0073,400
11 Jan 20243,762.003,762.003,670.003,709.003,709.00114,100
10 Jan 20243,689.003,723.003,670.003,692.003,692.0085,000
09 Jan 20243,635.003,689.003,635.003,685.003,685.00119,400
05 Jan 20243,676.003,676.003,622.003,625.003,625.00122,700
04 Jan 20243,656.003,676.003,607.003,675.003,675.00170,300
29 Dec 20233,670.003,704.003,638.003,694.003,694.00130,000
28 Dec 20233,650.003,694.003,619.003,694.003,694.00217,800
28 Dec 202348 Dividend
27 Dec 20233,698.003,708.003,650.003,700.003,652.00442,500
26 Dec 20233,731.003,731.003,637.003,653.003,605.61253,700
25 Dec 20233,785.003,785.003,689.003,698.003,650.03336,700
22 Dec 20233,663.003,750.003,660.003,728.003,679.64296,500
21 Dec 20233,625.003,659.003,604.003,659.003,611.53232,800
20 Dec 20233,590.003,654.003,589.003,627.003,579.95225,300
19 Dec 20233,509.003,558.003,494.003,558.003,511.84205,300
18 Dec 20233,464.003,519.003,460.003,468.003,423.01303,000
15 Dec 20233,418.003,490.003,386.003,471.003,425.97224,600
14 Dec 20233,373.003,417.003,356.003,405.003,360.83248,200
13 Dec 20233,296.003,364.003,247.003,344.003,300.62275,400
12 Dec 20233,382.003,418.003,303.003,303.003,260.15276,600
11 Dec 20233,383.003,388.003,295.003,323.003,279.89409,900
08 Dec 20233,417.003,485.003,360.003,362.003,318.39380,800
07 Dec 20233,612.003,612.003,489.003,507.003,461.50276,100
06 Dec 20233,530.003,620.003,530.003,611.003,564.15201,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...