Skip to main content
logo
Miyoshi Oil & Fat Co., Ltd. (TYO:4404)
Japan flag Japan · Delayed Price · Currency is JPY
1,881.00
+30.00 (1.62%)
Jun 5, 2026, 3:30 PM JST

Miyoshi Oil & Fat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,867.001,891.001,856.001,881.001,881.001.62%10,800
Jun 4, 20261,825.001,856.001,825.001,851.001,851.000.22%11,100
Jun 3, 20261,833.001,856.001,813.001,847.001,847.000.71%20,900
Jun 2, 20261,862.001,875.001,825.001,834.001,834.00-2.24%31,700
Jun 1, 20261,942.001,942.001,863.001,876.001,876.00-3.25%42,800
May 29, 20261,956.001,960.001,935.001,939.001,939.00-0.82%17,200
May 28, 20261,940.001,971.001,935.001,955.001,955.001.09%19,100
May 27, 20261,970.001,971.001,929.001,934.001,934.00-1.88%32,700
May 26, 20261,980.001,995.001,970.001,971.001,971.00-0.45%17,000
May 25, 20262,030.002,038.001,967.001,980.001,980.00-2.32%25,700
May 22, 20262,047.002,047.002,012.002,027.002,027.00-0.25%15,200
May 21, 20262,051.002,053.002,032.002,032.002,032.00-0.20%27,000
May 20, 20262,073.002,073.002,021.002,036.002,036.00-2.30%20,000
May 19, 20262,061.002,107.002,061.002,084.002,084.001.12%27,400
May 18, 20262,081.002,087.002,057.002,061.002,061.00-1.90%22,600
May 15, 20262,079.002,118.002,079.002,101.002,101.000.96%15,400
May 14, 20262,117.002,118.002,080.002,081.002,081.00-1.70%18,400
May 13, 20262,101.002,131.002,092.002,117.002,117.001.49%17,600
May 12, 20262,118.002,120.002,071.002,086.002,086.00-1.51%30,400
May 11, 20262,134.002,177.002,100.002,118.002,118.00-0.70%52,800
May 8, 20262,144.002,147.002,117.002,133.002,133.00-0.42%19,000
May 7, 20262,135.002,147.002,121.002,142.002,142.000.94%14,700
May 1, 20262,139.002,143.002,121.002,122.002,122.00-0.79%19,600
Apr 30, 20262,141.002,147.002,129.002,139.002,139.00-0.23%18,600
Apr 28, 20262,120.002,144.002,120.002,144.002,144.001.13%15,500
Apr 27, 20262,151.002,156.002,120.002,120.002,120.00-2.12%27,200
Apr 24, 20262,171.002,184.002,165.002,166.002,166.00-0.41%14,200
Apr 23, 20262,183.002,184.002,171.002,175.002,175.00-0.32%14,400
Apr 22, 20262,203.002,210.002,182.002,182.002,182.00-0.91%18,600
Apr 21, 20262,224.002,225.002,202.002,202.002,202.00-1.08%12,700
Apr 20, 20262,217.002,226.002,215.002,226.002,226.000.45%8,100
Apr 17, 20262,239.002,239.002,214.002,216.002,216.00-1.34%31,200
Apr 16, 20262,275.002,275.002,242.002,246.002,246.00-0.88%28,600
Apr 15, 20262,250.002,276.002,250.002,266.002,266.000.71%18,400
Apr 14, 20262,241.002,266.002,241.002,250.002,250.000.40%11,900
Apr 13, 20262,222.002,254.002,217.002,241.002,241.000.81%13,300
Apr 10, 20262,271.002,271.002,223.002,223.002,223.00-1.20%22,100
Apr 9, 20262,293.002,298.002,249.002,250.002,250.00-1.40%17,900
Apr 8, 20262,262.002,282.002,262.002,282.002,282.001.15%15,000
Apr 7, 20262,287.002,287.002,249.002,256.002,256.00-0.40%15,100
Apr 6, 20262,253.002,271.002,250.002,265.002,265.000.94%24,500
Apr 3, 20262,255.002,270.002,239.002,244.002,244.00-0.44%21,100
Apr 2, 20262,300.002,300.002,251.002,254.002,254.00-1.18%30,100
Apr 1, 20262,250.002,283.002,250.002,281.002,281.001.97%25,900
Mar 31, 20262,302.002,302.002,236.002,237.002,237.00-0.67%60,600
Mar 30, 20262,167.002,259.002,149.002,252.002,252.002.78%62,800
Mar 27, 20262,174.002,198.002,160.002,191.002,191.001.15%33,700
Mar 26, 20262,212.002,221.002,147.002,166.002,166.00-2.78%96,700
Mar 25, 20262,199.002,242.002,199.002,228.002,228.001.13%82,200
Mar 24, 20262,156.002,210.002,151.002,203.002,203.004.21%57,600