Skip to main content
Miyoshi Oil & Fat Co., Ltd. (TYO:4404)
Japan flag Japan · Delayed Price · Currency is JPY
2,330.00
+31.00 (1.35%)
Mar 10, 2026, 2:44 PM JST

Miyoshi Oil & Fat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,305.002,358.002,301.002,330.00-1.35%44,800
Mar 9, 20262,250.002,302.002,230.002,299.002,299.000.22%72,100
Mar 6, 20262,310.002,315.002,285.002,294.002,294.00-0.91%31,000
Mar 5, 20262,293.002,348.002,291.002,315.002,315.003.03%47,700
Mar 4, 20262,258.002,279.002,223.002,247.002,247.00-2.01%135,700
Mar 3, 20262,352.002,352.002,291.002,293.002,293.00-2.22%55,700
Mar 2, 20262,350.002,360.002,330.002,345.002,345.00-1.47%32,700
Feb 27, 20262,360.002,380.002,341.002,380.002,380.000.85%54,700
Feb 26, 20262,350.002,385.002,345.002,360.002,360.000.77%44,800
Feb 25, 20262,349.002,364.002,326.002,342.002,342.000.73%47,900
Feb 24, 20262,315.002,338.002,286.002,325.002,325.000.87%70,900
Feb 20, 20262,330.002,330.002,283.002,305.002,305.00-1.71%60,500
Feb 19, 20262,337.002,360.002,291.002,345.002,345.000.04%148,100
Feb 18, 20262,404.002,404.002,301.002,344.002,344.00-2.50%152,100
Feb 17, 20262,441.002,470.002,393.002,404.002,404.00-1.52%80,900
Feb 16, 20262,487.002,505.002,422.002,441.002,441.00-3.78%142,000
Feb 13, 20262,670.002,670.002,531.002,537.002,537.00-4.80%84,300
Feb 12, 20262,628.002,665.002,617.002,665.002,665.001.49%59,500
Feb 10, 20262,611.002,642.002,607.002,626.002,626.000.23%40,500
Feb 9, 20262,592.002,620.002,576.002,620.002,620.001.99%71,200
Feb 6, 20262,564.002,582.002,551.002,569.002,569.000.16%19,900
Feb 5, 20262,580.002,582.002,554.002,565.002,565.00-0.31%21,600
Feb 4, 20262,561.002,581.002,551.002,573.002,573.000.70%43,800
Feb 3, 20262,532.002,563.002,519.002,555.002,555.002.16%38,400
Feb 2, 20262,519.002,555.002,500.002,501.002,501.000.36%40,800
Jan 30, 20262,489.002,502.002,466.002,492.002,492.000.12%33,700
Jan 29, 20262,470.002,495.002,430.002,489.002,489.000.77%49,200
Jan 28, 20262,543.002,543.002,470.002,470.002,470.00-2.87%45,700
Jan 27, 20262,531.002,545.002,501.002,543.002,543.000.71%38,700
Jan 26, 20262,580.002,580.002,521.002,525.002,525.00-2.13%49,300
Jan 23, 20262,589.002,596.002,562.002,580.002,580.000.19%24,300
Jan 22, 20262,559.002,577.002,536.002,575.002,575.001.74%44,300
Jan 21, 20262,553.002,553.002,515.002,531.002,531.00-0.86%58,600
Jan 20, 20262,541.002,571.002,525.002,553.002,553.000.83%61,700
Jan 19, 20262,525.002,552.002,522.002,532.002,532.000.52%41,100
Jan 16, 20262,519.002,520.002,486.002,519.002,519.000.48%77,700
Jan 15, 20262,460.002,528.002,460.002,507.002,507.001.50%116,500
Jan 14, 20262,448.002,471.002,435.002,470.002,470.000.86%103,500
Jan 13, 20262,403.002,455.002,387.002,449.002,449.004.43%238,200
Jan 9, 20262,345.002,366.002,336.002,345.002,345.000.26%87,500
Jan 8, 20262,330.002,354.002,330.002,339.002,339.000.43%96,500
Jan 7, 20262,317.002,329.002,293.002,329.002,329.000.78%105,600
Jan 6, 20262,313.002,328.002,311.002,311.002,311.000.22%87,400
Jan 5, 20262,322.002,322.002,275.002,306.002,306.00-0.30%154,900
Dec 30, 20252,276.002,313.002,269.002,313.002,313.001.63%132,500
Dec 29, 20252,203.002,278.002,203.002,276.002,276.00-5.60%372,500
Dec 26, 20252,390.002,416.002,385.002,411.002,311.001.09%165,800
Dec 25, 20252,382.002,387.002,370.002,385.002,286.080.13%132,200
Dec 24, 20252,395.002,400.002,367.002,382.002,283.200.93%110,600
Dec 23, 20252,333.002,365.002,326.002,360.002,262.121.51%87,200
Dec 22, 20252,342.002,348.002,322.002,325.002,228.570.43%93,400
Dec 19, 20252,310.002,323.002,308.002,315.002,218.980.30%58,700
Dec 18, 20252,297.002,310.002,286.002,308.002,212.270.30%89,900
Dec 17, 20252,322.002,322.002,297.002,301.002,205.56-0.90%124,300
Dec 16, 20252,348.002,350.002,320.002,322.002,225.69-0.94%76,100
Dec 15, 20252,329.002,347.002,317.002,344.002,246.781.43%71,000
Dec 12, 20252,325.002,336.002,309.002,311.002,215.150.13%83,600
Dec 11, 20252,346.002,353.002,300.002,308.002,212.27-1.58%85,300
Dec 10, 20252,337.002,353.002,327.002,345.002,247.740.64%54,400
Dec 9, 20252,361.002,368.002,327.002,330.002,233.36-1.02%95,300
Dec 8, 20252,345.002,360.002,339.002,354.002,256.360.38%47,800
Dec 5, 20252,375.002,375.002,344.002,345.002,247.74-1.30%66,600
Dec 4, 20252,394.002,404.002,371.002,376.002,277.45-0.59%81,800
Dec 3, 20252,408.002,416.002,390.002,390.002,290.87-0.58%67,000
Dec 2, 20252,430.002,436.002,402.002,404.002,304.29-1.07%64,100
Dec 1, 20252,488.002,498.002,425.002,430.002,329.21-1.22%89,300
Nov 28, 20252,420.002,478.002,405.002,460.002,357.971.65%74,800
Nov 27, 20252,383.002,423.002,374.002,420.002,319.632.33%65,800
Nov 26, 20252,364.002,380.002,347.002,365.002,266.911.98%90,100
Nov 25, 20252,362.002,370.002,311.002,319.002,222.82-0.81%41,800
Nov 21, 20252,332.002,349.002,327.002,338.002,241.03-0.09%51,500
Nov 20, 20252,333.002,359.002,330.002,340.002,242.940.73%30,500
Nov 19, 20252,306.002,330.002,300.002,323.002,226.651.00%28,500
Nov 18, 20252,323.002,341.002,299.002,300.002,204.60-1.50%34,000
Nov 17, 20252,339.002,344.002,310.002,335.002,238.150.52%33,600
Nov 14, 20252,315.002,340.002,270.002,323.002,226.65-0.30%89,800
Nov 13, 20252,322.002,337.002,315.002,330.002,233.360.34%33,900
Nov 12, 20252,290.002,344.002,290.002,322.002,225.691.35%50,600
Nov 11, 20252,296.002,301.002,270.002,291.002,195.98-0.22%57,200
Nov 10, 20252,284.002,316.002,274.002,296.002,200.770.97%61,600
Nov 7, 20252,200.002,274.002,200.002,274.002,179.683.65%68,000
Nov 6, 20252,222.002,256.002,180.002,194.002,103.00-1.26%94,300
Nov 5, 20252,215.002,226.002,171.002,222.002,129.840.77%40,200
Nov 4, 20252,206.002,233.002,190.002,205.002,113.540.23%51,500
Oct 31, 20252,192.002,205.002,170.002,200.002,108.750.64%44,200
Oct 30, 20252,185.002,189.002,155.002,186.002,095.330.92%51,400
Oct 29, 20252,227.002,236.002,164.002,166.002,076.16-2.39%58,000
Oct 28, 20252,200.002,225.002,180.002,219.002,126.960.91%53,800
Oct 27, 20252,172.002,212.002,170.002,199.002,107.791.62%64,000
Oct 24, 20252,174.002,177.002,163.002,164.002,074.24-0.46%22,100
Oct 23, 20252,160.002,184.002,160.002,174.002,083.830.69%32,800
Oct 22, 20252,145.002,160.002,132.002,159.002,069.450.94%38,000
Oct 21, 20252,163.002,166.002,138.002,139.002,050.28-0.70%39,400
Oct 20, 20252,178.002,178.002,144.002,154.002,064.66-0.37%43,600
Oct 17, 20252,193.002,199.002,157.002,162.002,072.33-1.41%39,800
Oct 16, 20252,180.002,202.002,180.002,193.002,102.040.69%29,500
Oct 15, 20252,160.002,199.002,150.002,178.002,087.661.30%58,400
Oct 14, 20252,142.002,155.002,123.002,150.002,060.83-0.51%39,200
Oct 10, 20252,200.002,200.002,144.002,161.002,071.37-1.91%33,400
Oct 9, 20252,200.002,215.002,185.002,203.002,111.630.14%47,000