Skip to main content
logo
Miyoshi Oil & Fat Co., Ltd. (TYO:4404)
Japan flag Japan · Delayed Price · Currency is JPY
2,130.00
-72.00 (-3.27%)
Nov 6, 2026, 3:30 PM JST

Miyoshi Oil & Fat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,161.002,184.002,098.002,130.002,130.00-3.27%41,000
Nov 5, 20262,180.002,237.002,180.002,202.002,202.001.85%22,000
Nov 4, 20262,188.002,200.002,160.002,162.002,162.00-1.14%19,000
Nov 2, 20262,175.002,193.002,175.002,187.002,187.000.46%9,600
Oct 30, 20262,164.002,185.002,164.002,177.002,177.000.60%9,800
Oct 29, 20262,172.002,172.002,159.002,164.002,164.000.05%11,400
Oct 28, 20262,163.002,179.002,155.002,163.002,163.00-10,800
Oct 27, 20262,175.002,175.002,150.002,163.002,163.000.09%15,600
Oct 26, 20262,161.002,180.002,154.002,161.002,161.000.37%13,600
Oct 23, 20262,203.002,215.002,153.002,153.002,153.00-2.36%17,400
Oct 22, 20262,207.002,219.002,205.002,205.002,205.00-0.09%7,300
Oct 21, 20262,198.002,219.002,191.002,207.002,207.000.73%13,600
Oct 20, 20262,233.002,246.002,191.002,191.002,191.00-2.23%15,200
Oct 19, 20262,233.002,250.002,228.002,241.002,241.000.49%18,100
Oct 16, 20262,230.002,249.002,230.002,230.002,230.00-11,300
Oct 15, 20262,220.002,247.002,192.002,230.002,230.000.45%30,500
Oct 14, 20262,204.002,220.002,200.002,220.002,220.000.73%13,800
Oct 13, 20262,182.002,205.002,182.002,204.002,204.000.92%16,100
Oct 9, 20262,197.002,201.002,181.002,184.002,184.00-9,200
Oct 8, 20262,172.002,200.002,152.002,184.002,184.00-0.05%11,200
Oct 7, 20262,195.002,206.002,185.002,185.002,185.00-0.46%9,600
Oct 6, 20262,180.002,199.002,180.002,195.002,195.000.69%12,900
Oct 5, 20262,154.002,180.002,153.002,180.002,180.001.40%11,400
Oct 2, 20262,205.002,205.002,150.002,150.002,150.00-2.58%11,800
Oct 1, 20262,200.002,210.002,187.002,207.002,207.00-0.18%11,300
Sep 30, 20262,182.002,211.002,170.002,211.002,211.000.96%12,100
Sep 29, 20262,213.002,213.002,188.002,190.002,190.00-1.04%17,300
Sep 28, 20262,203.002,215.002,199.002,213.002,213.000.45%8,400
Sep 25, 20262,228.002,230.002,196.002,203.002,203.00-0.72%16,000
Sep 24, 20262,257.002,257.002,196.002,219.002,219.00-1.68%24,700
Sep 18, 20262,244.002,260.002,236.002,257.002,257.000.58%17,600
Sep 17, 20262,242.002,259.002,237.002,244.002,244.000.09%20,200
Sep 16, 20262,219.002,249.002,219.002,242.002,242.001.04%17,100
Sep 15, 20262,205.002,223.002,198.002,219.002,219.000.68%14,800
Sep 14, 20262,208.002,230.002,198.002,204.002,204.00-0.59%13,600
Sep 11, 20262,215.002,224.002,188.002,217.002,217.00-0.49%23,300
Sep 10, 20262,220.002,231.002,208.002,228.002,228.000.72%13,300
Sep 9, 20262,235.002,235.002,212.002,212.002,212.00-0.94%13,000
Sep 8, 20262,249.002,252.002,226.002,233.002,233.00-0.22%14,400
Sep 7, 20262,245.002,249.002,227.002,238.002,238.00-17,100
Sep 4, 20262,207.002,238.002,200.002,238.002,238.000.63%17,500
Sep 3, 20262,171.002,230.002,171.002,224.002,224.001.09%26,300
Sep 2, 20262,175.002,200.002,160.002,200.002,200.001.76%16,000
Sep 1, 20262,188.002,207.002,162.002,162.002,162.00-1.10%19,600
Aug 31, 20262,179.002,189.002,151.002,186.002,186.000.74%27,100
Aug 28, 20262,136.002,170.002,129.002,170.002,170.001.35%21,100
Aug 27, 20262,136.002,148.002,120.002,141.002,141.000.19%14,000
Aug 26, 20262,144.002,162.002,135.002,137.002,137.00-0.74%13,500
Aug 25, 20262,155.002,193.002,145.002,153.002,153.00-0.09%25,600
Aug 24, 20262,128.002,165.002,116.002,155.002,155.001.27%20,200