Skip to main content
logo
Miyoshi Oil & Fat Co., Ltd. (TYO:4404)
Japan flag Japan · Delayed Price · Currency is JPY
2,166.00
-9.00 (-0.41%)
Apr 24, 2026, 3:30 PM JST

Miyoshi Oil & Fat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 23, 20262,200.002,200.002,112.002,114.002,114.00-4.60%171,200
Mar 19, 20262,267.002,267.002,216.002,216.002,216.00-2.85%39,100
Mar 18, 20262,249.002,282.002,249.002,281.002,281.001.69%23,500
Mar 17, 20262,269.002,269.002,243.002,243.002,243.000.54%22,100
Mar 16, 20262,230.002,245.002,225.002,231.002,231.00-0.49%99,600
Mar 13, 20262,253.002,268.002,242.002,242.002,242.00-0.27%26,900
Mar 12, 20262,317.002,318.002,248.002,248.002,248.00-2.94%31,000
Mar 11, 20262,345.002,351.002,312.002,316.002,316.00-0.90%17,700
Mar 10, 20262,305.002,358.002,301.002,337.002,337.001.65%54,000
Mar 9, 20262,250.002,302.002,230.002,299.002,299.000.22%72,100
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