Miyoshi Oil & Fat Co., Ltd. (TYO:4404)
Japan · Delayed Price · Currency is JPY 2,238.00
+14.00 (0.63%)
Sep 4, 2026, 3:30 PM JST
Miyoshi Oil & Fat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,207.00 | 2,229.00 | 2,200.00 | 2,229.00 | - | 0.22% | 6,800 |
| Sep 3, 2026 | 2,171.00 | 2,230.00 | 2,171.00 | 2,224.00 | 2,224.00 | 1.09% | 26,300 |
| Sep 2, 2026 | 2,175.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,200.00 | 1.76% | 16,000 |
| Sep 1, 2026 | 2,188.00 | 2,207.00 | 2,162.00 | 2,162.00 | 2,162.00 | -1.10% | 19,600 |
| Aug 31, 2026 | 2,179.00 | 2,189.00 | 2,151.00 | 2,186.00 | 2,186.00 | 0.74% | 27,100 |
| Aug 28, 2026 | 2,136.00 | 2,170.00 | 2,129.00 | 2,170.00 | 2,170.00 | 1.35% | 21,100 |
| Aug 27, 2026 | 2,136.00 | 2,148.00 | 2,120.00 | 2,141.00 | 2,141.00 | 0.19% | 14,000 |
| Aug 26, 2026 | 2,144.00 | 2,162.00 | 2,135.00 | 2,137.00 | 2,137.00 | -0.74% | 13,500 |
| Aug 25, 2026 | 2,155.00 | 2,193.00 | 2,145.00 | 2,153.00 | 2,153.00 | -0.09% | 25,600 |
| Aug 24, 2026 | 2,128.00 | 2,165.00 | 2,116.00 | 2,155.00 | 2,155.00 | 1.27% | 20,200 |
| Aug 21, 2026 | 2,107.00 | 2,132.00 | 2,094.00 | 2,128.00 | 2,128.00 | 1.96% | 20,700 |
| Aug 20, 2026 | 2,112.00 | 2,137.00 | 2,062.00 | 2,087.00 | 2,087.00 | -1.04% | 32,300 |
| Aug 19, 2026 | 2,129.00 | 2,144.00 | 2,101.00 | 2,109.00 | 2,109.00 | -0.99% | 27,000 |
| Aug 18, 2026 | 2,071.00 | 2,137.00 | 2,056.00 | 2,130.00 | 2,130.00 | 2.75% | 28,000 |
| Aug 17, 2026 | 2,109.00 | 2,116.00 | 2,072.00 | 2,073.00 | 2,073.00 | -1.29% | 18,800 |
| Aug 14, 2026 | 2,050.00 | 2,100.00 | 2,049.00 | 2,100.00 | 2,100.00 | 2.14% | 26,500 |
| Aug 13, 2026 | 2,032.00 | 2,064.00 | 2,023.00 | 2,056.00 | 2,056.00 | 0.54% | 15,100 |
| Aug 12, 2026 | 1,999.00 | 2,046.00 | 1,994.00 | 2,045.00 | 2,045.00 | 2.35% | 40,000 |
| 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 |