Miyoshi Oil & Fat Co., Ltd. (TYO:4404)
Japan · Delayed Price · Currency is JPY 2,045.00
+47.00 (2.35%)
Aug 12, 2026, 3:30 PM JST
Miyoshi Oil & Fat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,991.00 | 2,012.00 | 1,967.00 | 1,998.00 | 1,998.00 | -0.55% | 37,300 |
| Aug 7, 2026 | 1,960.00 | 2,014.00 | 1,954.00 | 2,009.00 | 2,009.00 | -8.01% | 102,300 |
| Aug 6, 2026 | 1,925.00 | 2,195.00 | 1,923.00 | 2,184.00 | 2,184.00 | 13.57% | 153,000 |
| Aug 5, 2026 | 1,914.00 | 1,923.00 | 1,891.00 | 1,923.00 | 1,923.00 | 1.75% | 13,900 |
| Aug 4, 2026 | 1,901.00 | 1,901.00 | 1,886.00 | 1,890.00 | 1,890.00 | -0.32% | 6,300 |
| Aug 3, 2026 | 1,915.00 | 1,915.00 | 1,885.00 | 1,896.00 | 1,896.00 | -0.99% | 19,800 |
| Jul 31, 2026 | 1,932.00 | 1,932.00 | 1,905.00 | 1,915.00 | 1,915.00 | -0.93% | 10,900 |
| Jul 30, 2026 | 1,926.00 | 1,933.00 | 1,912.00 | 1,933.00 | 1,933.00 | 0.26% | 6,300 |
| Jul 29, 2026 | 1,910.00 | 1,932.00 | 1,903.00 | 1,928.00 | 1,928.00 | 1.37% | 8,100 |
| Jul 28, 2026 | 1,915.00 | 1,921.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.68% | 9,400 |
| Jul 27, 2026 | 1,906.00 | 1,922.00 | 1,906.00 | 1,915.00 | 1,915.00 | 0.90% | 8,700 |
| Jul 24, 2026 | 1,915.00 | 1,915.00 | 1,898.00 | 1,898.00 | 1,898.00 | -1.15% | 12,200 |
| Jul 23, 2026 | 1,920.00 | 1,932.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.16% | 4,700 |
| Jul 22, 2026 | 1,936.00 | 1,936.00 | 1,910.00 | 1,917.00 | 1,917.00 | -0.62% | 12,300 |
| Jul 21, 2026 | 1,909.00 | 1,929.00 | 1,905.00 | 1,929.00 | 1,929.00 | 1.31% | 13,900 |
| Jul 17, 2026 | 1,910.00 | 1,930.00 | 1,892.00 | 1,904.00 | 1,904.00 | -0.21% | 16,800 |
| Jul 16, 2026 | 1,900.00 | 1,929.00 | 1,891.00 | 1,908.00 | 1,908.00 | 0.42% | 17,000 |
| Jul 15, 2026 | 1,900.00 | 1,900.00 | 1,885.00 | 1,900.00 | 1,900.00 | 0.64% | 12,400 |
| Jul 14, 2026 | 1,905.00 | 1,920.00 | 1,888.00 | 1,888.00 | 1,888.00 | -0.26% | 9,700 |
| Jul 13, 2026 | 1,899.00 | 1,919.00 | 1,881.00 | 1,893.00 | 1,893.00 | 1.12% | 15,100 |
| Jul 10, 2026 | 1,878.00 | 1,882.00 | 1,859.00 | 1,872.00 | 1,872.00 | 0.38% | 11,200 |
| Jul 9, 2026 | 1,864.00 | 1,877.00 | 1,858.00 | 1,865.00 | 1,865.00 | 0.11% | 8,600 |
| Jul 8, 2026 | 1,877.00 | 1,884.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.75% | 13,000 |
| Jul 7, 2026 | 1,879.00 | 1,883.00 | 1,863.00 | 1,877.00 | 1,877.00 | 0.81% | 13,000 |
| Jul 6, 2026 | 1,850.00 | 1,872.00 | 1,850.00 | 1,862.00 | 1,862.00 | 0.92% | 12,400 |
| Jul 3, 2026 | 1,825.00 | 1,845.00 | 1,825.00 | 1,845.00 | 1,845.00 | 1.37% | 8,700 |
| Jul 2, 2026 | 1,820.00 | 1,845.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.78% | 9,100 |
| Jul 1, 2026 | 1,828.00 | 1,839.00 | 1,806.00 | 1,806.00 | 1,806.00 | -1.20% | 14,700 |
| Jun 30, 2026 | 1,848.00 | 1,848.00 | 1,813.00 | 1,828.00 | 1,828.00 | -0.60% | 12,600 |
| Jun 29, 2026 | 1,830.00 | 1,900.00 | 1,821.00 | 1,839.00 | 1,839.00 | 1.04% | 26,400 |
| Jun 26, 2026 | 1,830.00 | 1,843.00 | 1,809.00 | 1,820.00 | 1,820.00 | 0.17% | 14,500 |
| Jun 25, 2026 | 1,820.00 | 1,827.00 | 1,806.00 | 1,817.00 | 1,817.00 | - | 13,100 |
| Jun 24, 2026 | 1,796.00 | 1,830.00 | 1,791.00 | 1,817.00 | 1,817.00 | 1.28% | 17,000 |
| Jun 23, 2026 | 1,790.00 | 1,798.00 | 1,777.00 | 1,794.00 | 1,794.00 | 0.67% | 36,500 |
| Jun 22, 2026 | 1,779.00 | 1,790.00 | 1,752.00 | 1,782.00 | 1,782.00 | 0.17% | 26,100 |
| Jun 19, 2026 | 1,780.00 | 1,795.00 | 1,776.00 | 1,779.00 | 1,779.00 | -0.06% | 14,100 |
| Jun 18, 2026 | 1,775.00 | 1,792.00 | 1,771.00 | 1,780.00 | 1,780.00 | 0.28% | 14,900 |
| Jun 17, 2026 | 1,767.00 | 1,809.00 | 1,767.00 | 1,775.00 | 1,775.00 | 0.51% | 23,400 |
| Jun 16, 2026 | 1,799.00 | 1,799.00 | 1,758.00 | 1,766.00 | 1,766.00 | -1.51% | 22,300 |
| Jun 15, 2026 | 1,805.00 | 1,835.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.39% | 23,900 |
| Jun 12, 2026 | 1,803.00 | 1,817.00 | 1,797.00 | 1,800.00 | 1,800.00 | -0.17% | 16,000 |
| Jun 11, 2026 | 1,824.00 | 1,825.00 | 1,777.00 | 1,803.00 | 1,803.00 | -1.37% | 32,400 |
| Jun 10, 2026 | 1,834.00 | 1,858.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.76% | 17,300 |
| Jun 9, 2026 | 1,840.00 | 1,875.00 | 1,833.00 | 1,842.00 | 1,842.00 | 0.11% | 9,500 |
| Jun 8, 2026 | 1,869.00 | 1,878.00 | 1,830.00 | 1,840.00 | 1,840.00 | -2.18% | 17,300 |
| Jun 5, 2026 | 1,867.00 | 1,891.00 | 1,856.00 | 1,881.00 | 1,881.00 | 1.62% | 10,800 |
| Jun 4, 2026 | 1,825.00 | 1,856.00 | 1,825.00 | 1,851.00 | 1,851.00 | 0.22% | 11,100 |
| Jun 3, 2026 | 1,833.00 | 1,856.00 | 1,813.00 | 1,847.00 | 1,847.00 | 0.71% | 20,900 |
| Jun 2, 2026 | 1,862.00 | 1,875.00 | 1,825.00 | 1,834.00 | 1,834.00 | -2.24% | 31,700 |
| Jun 1, 2026 | 1,942.00 | 1,942.00 | 1,863.00 | 1,876.00 | 1,876.00 | -3.25% | 42,800 |