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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,154	2,147	2,147	2,164	2,142	15,100
September 04, 2025	2,154	2,153	2,153	2,155	2,139	21,700
September 03, 2025	2,164	2,162	2,162	2,169	2,143	16,000
September 02, 2025	2,159	2,151	2,151	2,172	2,138	42,300
September 01, 2025	2,109	2,129	2,129	2,134	2,109	35,800
August 29, 2025	2,118	2,098	2,098	2,120	2,082	34,300
August 28, 2025	2,108	2,118	2,118	2,120	2,108	18,600
August 27, 2025	2,138	2,106	2,106	2,138	2,105	27,400
August 26, 2025	2,162	2,138	2,138	2,166	2,126	23,500
August 25, 2025	2,208	2,163	2,163	2,222	2,157	49,600
August 22, 2025	2,123	2,195	2,195	2,198	2,115	73,100
August 21, 2025	2,115	2,109	2,109	2,120	2,100	17,900
August 20, 2025	2,112	2,108	2,108	2,117	2,103	22,200
August 19, 2025	2,098	2,115	2,115	2,117	2,088	29,800
August 18, 2025	2,072	2,094	2,094	2,099	2,067	49,700
August 15, 2025	2,065	2,057	2,057	2,073	2,040	38,000
August 14, 2025	2,040	2,051	2,051	2,061	2,028	45,900
August 13, 2025	2,061	2,042	2,042	2,070	2,036	66,000
August 12, 2025	2,080	2,064	2,064	2,088	2,064	38,800
August 08, 2025	2,022	2,081	2,081	2,091	2,010	77,600
August 07, 2025	2,005	2,026	2,026	2,026	2,005	24,800
August 06, 2025	2,009	2,031	2,031	2,031	2,000	34,800
August 05, 2025	1,974	2,003	2,003	2,009	1,953	62,500
August 04, 2025	1,936	1,954	1,954	1,978	1,902	109,900
August 01, 2025	1,950	1,940	1,940	1,956	1,939	22,800
July 31, 2025	1,950	1,945	1,945	1,954	1,931	25,300
July 30, 2025	1,945	1,954	1,954	1,955	1,931	24,300
July 29, 2025	1,949	1,938	1,938	1,951	1,926	27,200
July 28, 2025	1,935	1,942	1,942	1,950	1,932	33,800
July 25, 2025	1,912	1,932	1,932	1,968	1,912	74,100
July 24, 2025	1,923	1,909	1,909	1,929	1,881	44,700
July 23, 2025	1,942	1,923	1,923	1,943	1,923	21,500
July 22, 2025	1,921	1,933	1,933	1,938	1,920	30,700
July 18, 2025	1,927	1,921	1,921	1,932	1,915	40,400
July 17, 2025	1,936	1,933	1,933	1,944	1,920	29,000
July 16, 2025	1,958	1,949	1,949	1,969	1,939	43,400
July 15, 2025	1,924	1,949	1,949	1,950	1,924	46,500
July 14, 2025	1,930	1,918	1,918	1,944	1,911	47,400
July 11, 2025	1,889	1,920	1,920	1,923	1,889	43,600
July 10, 2025	1,876	1,885	1,885	1,885	1,866	46,000
July 09, 2025	1,879	1,875	1,875	1,894	1,872	36,200
July 08, 2025	1,852	1,861	1,861	1,870	1,850	43,600
July 07, 2025	1,829	1,857	1,857	1,861	1,829	67,100
July 04, 2025	1,816	1,811	1,811	1,825	1,801	51,400
July 03, 2025	1,767	1,814	1,814	1,820	1,761	94,300
July 02, 2025	1,789	1,767	1,767	1,794	1,747	67,800
July 01, 2025	1,717	1,795	1,795	1,808	1,716	158,200
June 30, 2025	1,709	1,726	1,726	1,740	1,703	121,200
June 27, 2025	1,680	1,697	1,697	1,710	1,656	72,900
June 26, 2025	1,670	1,677	1,677	1,680	1,670	25,200
June 25, 2025	1,656	1,664	1,664	1,668	1,652	18,900
June 24, 2025	1,640	1,655	1,655	1,662	1,640	19,600
June 23, 2025	1,638	1,638	1,638	1,650	1,634	21,700
June 20, 2025	1,636	1,638	1,638	1,649	1,636	29,900
June 19, 2025	1,636	1,635	1,635	1,641	1,632	9,400
June 18, 2025	1,635	1,636	1,636	1,643	1,632	9,900
June 17, 2025	1,635	1,636	1,636	1,642	1,631	13,000
June 16, 2025	1,625	1,633	1,633	1,645	1,625	17,500
June 13, 2025	1,640	1,630	1,630	1,640	1,625	24,800
June 12, 2025	1,639	1,640	1,640	1,647	1,637	14,100

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