Miyoshi Oil & Fat Co., Ltd. - 4404.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,330	2,305	2,305	2,330	2,283	60,500
February 19, 2026	2,337	2,345	2,345	2,360	2,291	148,100
February 18, 2026	2,404	2,344	2,344	2,404	2,301	152,100
February 17, 2026	2,441	2,404	2,404	2,470	2,393	80,900
February 16, 2026	2,487	2,441	2,441	2,505	2,422	142,000
February 13, 2026	2,670	2,537	2,537	2,670	2,531	84,300
February 12, 2026	2,628	2,665	2,665	2,665	2,617	59,500
February 10, 2026	2,611	2,626	2,626	2,642	2,607	40,500
February 09, 2026	2,592	2,620	2,620	2,620	2,576	71,200
February 06, 2026	2,564	2,569	2,569	2,582	2,551	19,900
February 05, 2026	2,580	2,565	2,565	2,582	2,554	21,600
February 04, 2026	2,561	2,573	2,573	2,581	2,551	43,800
February 03, 2026	2,532	2,555	2,555	2,563	2,519	38,400
February 02, 2026	2,519	2,501	2,501	2,555	2,500	40,800
January 30, 2026	2,489	2,492	2,492	2,502	2,466	33,700
January 29, 2026	2,470	2,489	2,489	2,495	2,430	49,200
January 28, 2026	2,543	2,470	2,470	2,543	2,470	45,700
January 27, 2026	2,531	2,543	2,543	2,545	2,501	38,700
January 26, 2026	2,580	2,525	2,525	2,580	2,521	49,300
January 23, 2026	2,589	2,580	2,580	2,596	2,562	24,300
January 22, 2026	2,559	2,575	2,575	2,577	2,536	44,300
January 21, 2026	2,553	2,531	2,531	2,553	2,515	58,600
January 20, 2026	2,541	2,553	2,553	2,571	2,525	61,700
January 19, 2026	2,525	2,532	2,532	2,552	2,522	41,100
January 16, 2026	2,519	2,519	2,519	2,520	2,486	77,700
January 15, 2026	2,460	2,507	2,507	2,528	2,460	116,500
January 14, 2026	2,448	2,470	2,470	2,471	2,435	103,500
January 13, 2026	2,403	2,449	2,449	2,455	2,387	238,200
January 09, 2026	2,345	2,345	2,345	2,366	2,336	87,500
January 08, 2026	2,330	2,339	2,339	2,354	2,330	96,500
January 07, 2026	2,317	2,329	2,329	2,329	2,293	105,600
January 06, 2026	2,313	2,311	2,311	2,328	2,311	87,400
January 05, 2026	2,322	2,306	2,306	2,322	2,275	154,900
December 30, 2025	2,276	2,313	2,313	2,313	2,269	132,500
December 29, 2025	2,203	2,276	2,276	2,278	2,203	372,500
December 26, 2025	2,390	2,411	2,311	2,416	2,385	165,800
December 25, 2025	2,382	2,385	2,385	2,387	2,370	132,200
December 24, 2025	2,395	2,382	2,382	2,400	2,367	110,600
December 23, 2025	2,333	2,355	2,355	2,355	2,326	79,500
December 22, 2025	2,342	2,325	2,325	2,348	2,322	93,400
December 19, 2025	2,310	2,315	2,315	2,323	2,308	58,700
December 18, 2025	2,297	2,308	2,308	2,310	2,286	89,900
December 17, 2025	2,322	2,301	2,301	2,322	2,297	124,300
December 16, 2025	2,348	2,322	2,322	2,350	2,320	76,100
December 15, 2025	2,329	2,344	2,344	2,347	2,317	71,000
December 12, 2025	2,325	2,311	2,311	2,336	2,309	83,600
December 11, 2025	2,346	2,308	2,308	2,353	2,300	85,300
December 10, 2025	2,337	2,345	2,345	2,353	2,327	54,400
December 09, 2025	2,361	2,330	2,330	2,368	2,327	95,300
December 08, 2025	2,345	2,354	2,354	2,360	2,339	47,800
December 05, 2025	2,375	2,345	2,345	2,375	2,344	66,600
December 04, 2025	2,394	2,376	2,376	2,404	2,371	81,800
December 03, 2025	2,408	2,390	2,390	2,416	2,390	67,000
December 02, 2025	2,430	2,404	2,404	2,436	2,402	64,100
December 01, 2025	2,488	2,430	2,430	2,498	2,425	89,300
November 28, 2025	2,420	2,460	2,460	2,478	2,405	74,800
November 27, 2025	2,383	2,420	2,420	2,423	2,374	65,800
November 26, 2025	2,364	2,365	2,365	2,380	2,347	90,100
November 25, 2025	2,362	2,319	2,319	2,370	2,311	41,800
November 21, 2025	2,332	2,338	2,338	2,349	2,327	51,500

Miyoshi Oil & Fat Co., Ltd. (4404.T) JPX