Miyoshi Oil & Fat Co., Ltd. (TYO:4404)
Japan · Delayed Price · Currency is JPY 1,940.00
-5.00 (-0.26%)
Aug 1, 2025, 3:30 PM JST
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,950.00 | 1,956.00 | 1,939.00 | 1,940.00 | 1,940.00 | -0.26% | 22,800 |
| Jul 31, 2025 | 1,950.00 | 1,954.00 | 1,931.00 | 1,945.00 | 1,945.00 | -0.46% | 25,300 |
| Jul 30, 2025 | 1,945.00 | 1,955.00 | 1,931.00 | 1,954.00 | 1,954.00 | 0.83% | 24,300 |
| Jul 29, 2025 | 1,949.00 | 1,951.00 | 1,926.00 | 1,938.00 | 1,938.00 | -0.21% | 27,200 |
| Jul 28, 2025 | 1,935.00 | 1,950.00 | 1,932.00 | 1,942.00 | 1,942.00 | 0.52% | 33,800 |
| Jul 25, 2025 | 1,912.00 | 1,968.00 | 1,912.00 | 1,932.00 | 1,932.00 | 1.20% | 74,100 |
| Jul 24, 2025 | 1,923.00 | 1,929.00 | 1,881.00 | 1,909.00 | 1,909.00 | -0.73% | 44,700 |
| Jul 23, 2025 | 1,942.00 | 1,943.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.52% | 21,500 |
| Jul 22, 2025 | 1,921.00 | 1,938.00 | 1,920.00 | 1,933.00 | 1,933.00 | 0.62% | 30,700 |
| Jul 18, 2025 | 1,927.00 | 1,932.00 | 1,915.00 | 1,921.00 | 1,921.00 | -0.62% | 40,400 |
| Jul 17, 2025 | 1,936.00 | 1,944.00 | 1,920.00 | 1,933.00 | 1,933.00 | -0.82% | 29,000 |
| Jul 16, 2025 | 1,958.00 | 1,969.00 | 1,939.00 | 1,949.00 | 1,949.00 | - | 43,400 |
| Jul 15, 2025 | 1,924.00 | 1,950.00 | 1,924.00 | 1,949.00 | 1,949.00 | 1.62% | 46,500 |
| Jul 14, 2025 | 1,930.00 | 1,944.00 | 1,911.00 | 1,918.00 | 1,918.00 | -0.10% | 47,400 |
| Jul 11, 2025 | 1,889.00 | 1,923.00 | 1,889.00 | 1,920.00 | 1,920.00 | 1.86% | 43,600 |
| Jul 10, 2025 | 1,876.00 | 1,885.00 | 1,866.00 | 1,885.00 | 1,885.00 | 0.53% | 46,000 |
| Jul 9, 2025 | 1,879.00 | 1,894.00 | 1,872.00 | 1,875.00 | 1,875.00 | 0.75% | 36,200 |
| Jul 8, 2025 | 1,852.00 | 1,870.00 | 1,850.00 | 1,861.00 | 1,861.00 | 0.22% | 43,600 |
| Jul 7, 2025 | 1,829.00 | 1,861.00 | 1,829.00 | 1,857.00 | 1,857.00 | 2.54% | 67,100 |
| Jul 4, 2025 | 1,816.00 | 1,825.00 | 1,801.00 | 1,811.00 | 1,811.00 | -0.17% | 51,400 |
| Jul 3, 2025 | 1,767.00 | 1,820.00 | 1,761.00 | 1,814.00 | 1,814.00 | 2.66% | 94,300 |
| Jul 2, 2025 | 1,789.00 | 1,794.00 | 1,747.00 | 1,767.00 | 1,767.00 | -1.56% | 67,800 |
| Jul 1, 2025 | 1,717.00 | 1,808.00 | 1,716.00 | 1,795.00 | 1,795.00 | 4.00% | 158,200 |
| Jun 30, 2025 | 1,709.00 | 1,740.00 | 1,703.00 | 1,726.00 | 1,726.00 | 1.71% | 121,200 |
| Jun 27, 2025 | 1,680.00 | 1,710.00 | 1,656.00 | 1,697.00 | 1,697.00 | 1.19% | 72,900 |
| Jun 26, 2025 | 1,670.00 | 1,680.00 | 1,670.00 | 1,677.00 | 1,677.00 | 0.78% | 25,200 |
| Jun 25, 2025 | 1,656.00 | 1,668.00 | 1,652.00 | 1,664.00 | 1,664.00 | 0.54% | 18,900 |
| Jun 24, 2025 | 1,640.00 | 1,662.00 | 1,640.00 | 1,655.00 | 1,655.00 | 1.04% | 19,600 |
| Jun 23, 2025 | 1,638.00 | 1,650.00 | 1,634.00 | 1,638.00 | 1,638.00 | - | 21,700 |
| Jun 20, 2025 | 1,636.00 | 1,649.00 | 1,636.00 | 1,638.00 | 1,638.00 | 0.18% | 29,900 |
| Jun 19, 2025 | 1,636.00 | 1,641.00 | 1,632.00 | 1,635.00 | 1,635.00 | -0.06% | 9,400 |
| Jun 18, 2025 | 1,635.00 | 1,643.00 | 1,632.00 | 1,636.00 | 1,636.00 | - | 9,900 |
| Jun 17, 2025 | 1,635.00 | 1,642.00 | 1,631.00 | 1,636.00 | 1,636.00 | 0.18% | 13,000 |
| Jun 16, 2025 | 1,625.00 | 1,645.00 | 1,625.00 | 1,633.00 | 1,633.00 | 0.18% | 17,500 |
| Jun 13, 2025 | 1,640.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.61% | 24,800 |
| Jun 12, 2025 | 1,639.00 | 1,647.00 | 1,637.00 | 1,640.00 | 1,640.00 | 0.31% | 14,100 |
| Jun 11, 2025 | 1,640.00 | 1,641.00 | 1,633.00 | 1,635.00 | 1,635.00 | -0.30% | 9,500 |
| Jun 10, 2025 | 1,633.00 | 1,640.00 | 1,627.00 | 1,640.00 | 1,640.00 | 0.49% | 13,800 |
| Jun 9, 2025 | 1,640.00 | 1,645.00 | 1,626.00 | 1,632.00 | 1,632.00 | -0.31% | 25,100 |
| Jun 6, 2025 | 1,640.00 | 1,643.00 | 1,635.00 | 1,637.00 | 1,637.00 | -0.18% | 10,100 |
| Jun 5, 2025 | 1,643.00 | 1,645.00 | 1,631.00 | 1,640.00 | 1,640.00 | - | 24,700 |
| Jun 4, 2025 | 1,637.00 | 1,649.00 | 1,637.00 | 1,640.00 | 1,640.00 | 0.18% | 18,700 |
| Jun 3, 2025 | 1,654.00 | 1,654.00 | 1,637.00 | 1,637.00 | 1,637.00 | -1.03% | 20,900 |
| Jun 2, 2025 | 1,640.00 | 1,654.00 | 1,640.00 | 1,654.00 | 1,654.00 | 0.85% | 23,000 |
| May 30, 2025 | 1,626.00 | 1,645.00 | 1,624.00 | 1,640.00 | 1,640.00 | 0.92% | 34,900 |
| May 29, 2025 | 1,621.00 | 1,628.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.25% | 17,200 |
| May 28, 2025 | 1,627.00 | 1,629.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.06% | 15,000 |
| May 27, 2025 | 1,622.00 | 1,625.00 | 1,618.00 | 1,622.00 | 1,622.00 | - | 21,100 |
| May 26, 2025 | 1,624.00 | 1,629.00 | 1,618.00 | 1,622.00 | 1,622.00 | -0.12% | 15,400 |
| May 23, 2025 | 1,624.00 | 1,631.00 | 1,611.00 | 1,624.00 | 1,624.00 | 0.19% | 42,000 |