Skip to main content
logo
Miyoshi Oil & Fat Co., Ltd. (TYO:4404)
Japan flag Japan · Delayed Price · Currency is JPY
2,344.00
+45.00 (1.96%)
Mar 10, 2026, 11:30 AM JST

Miyoshi Oil & Fat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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