Miyoshi Oil & Fat Co., Ltd. (TYO:4404)
Japan · Delayed Price · Currency is JPY 1,820.00
+3.00 (0.17%)
Jun 26, 2026, 3:30 PM JST
Miyoshi Oil & Fat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,956.00 | 1,960.00 | 1,935.00 | 1,939.00 | 1,939.00 | -0.82% | 17,200 |
| May 28, 2026 | 1,940.00 | 1,971.00 | 1,935.00 | 1,955.00 | 1,955.00 | 1.09% | 19,100 |
| May 27, 2026 | 1,970.00 | 1,971.00 | 1,929.00 | 1,934.00 | 1,934.00 | -1.88% | 32,700 |
| May 26, 2026 | 1,980.00 | 1,995.00 | 1,970.00 | 1,971.00 | 1,971.00 | -0.45% | 17,000 |
| May 25, 2026 | 2,030.00 | 2,038.00 | 1,967.00 | 1,980.00 | 1,980.00 | -2.32% | 25,700 |
| May 22, 2026 | 2,047.00 | 2,047.00 | 2,012.00 | 2,027.00 | 2,027.00 | -0.25% | 15,200 |
| May 21, 2026 | 2,051.00 | 2,053.00 | 2,032.00 | 2,032.00 | 2,032.00 | -0.20% | 27,000 |
| May 20, 2026 | 2,073.00 | 2,073.00 | 2,021.00 | 2,036.00 | 2,036.00 | -2.30% | 20,000 |
| May 19, 2026 | 2,061.00 | 2,107.00 | 2,061.00 | 2,084.00 | 2,084.00 | 1.12% | 27,400 |
| May 18, 2026 | 2,081.00 | 2,087.00 | 2,057.00 | 2,061.00 | 2,061.00 | -1.90% | 22,600 |
| May 15, 2026 | 2,079.00 | 2,118.00 | 2,079.00 | 2,101.00 | 2,101.00 | 0.96% | 15,400 |
| May 14, 2026 | 2,117.00 | 2,118.00 | 2,080.00 | 2,081.00 | 2,081.00 | -1.70% | 18,400 |
| May 13, 2026 | 2,101.00 | 2,131.00 | 2,092.00 | 2,117.00 | 2,117.00 | 1.49% | 17,600 |
| May 12, 2026 | 2,118.00 | 2,120.00 | 2,071.00 | 2,086.00 | 2,086.00 | -1.51% | 30,400 |
| May 11, 2026 | 2,134.00 | 2,177.00 | 2,100.00 | 2,118.00 | 2,118.00 | -0.70% | 52,800 |
| May 8, 2026 | 2,144.00 | 2,147.00 | 2,117.00 | 2,133.00 | 2,133.00 | -0.42% | 19,000 |
| May 7, 2026 | 2,135.00 | 2,147.00 | 2,121.00 | 2,142.00 | 2,142.00 | 0.94% | 14,700 |
| May 1, 2026 | 2,139.00 | 2,143.00 | 2,121.00 | 2,122.00 | 2,122.00 | -0.79% | 19,600 |
| Apr 30, 2026 | 2,141.00 | 2,147.00 | 2,129.00 | 2,139.00 | 2,139.00 | -0.23% | 18,600 |
| Apr 28, 2026 | 2,120.00 | 2,144.00 | 2,120.00 | 2,144.00 | 2,144.00 | 1.13% | 15,500 |
| Apr 27, 2026 | 2,151.00 | 2,156.00 | 2,120.00 | 2,120.00 | 2,120.00 | -2.12% | 27,200 |
| Apr 24, 2026 | 2,171.00 | 2,184.00 | 2,165.00 | 2,166.00 | 2,166.00 | -0.41% | 14,200 |
| Apr 23, 2026 | 2,183.00 | 2,184.00 | 2,171.00 | 2,175.00 | 2,175.00 | -0.32% | 14,400 |
| Apr 22, 2026 | 2,203.00 | 2,210.00 | 2,182.00 | 2,182.00 | 2,182.00 | -0.91% | 18,600 |
| Apr 21, 2026 | 2,224.00 | 2,225.00 | 2,202.00 | 2,202.00 | 2,202.00 | -1.08% | 12,700 |
| Apr 20, 2026 | 2,217.00 | 2,226.00 | 2,215.00 | 2,226.00 | 2,226.00 | 0.45% | 8,100 |
| Apr 17, 2026 | 2,239.00 | 2,239.00 | 2,214.00 | 2,216.00 | 2,216.00 | -1.34% | 31,200 |
| Apr 16, 2026 | 2,275.00 | 2,275.00 | 2,242.00 | 2,246.00 | 2,246.00 | -0.88% | 28,600 |
| Apr 15, 2026 | 2,250.00 | 2,276.00 | 2,250.00 | 2,266.00 | 2,266.00 | 0.71% | 18,400 |
| Apr 14, 2026 | 2,241.00 | 2,266.00 | 2,241.00 | 2,250.00 | 2,250.00 | 0.40% | 11,900 |