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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,333	2,340	2,340	2,359	2,330	30,500
November 19, 2025	2,306	2,323	2,323	2,330	2,300	28,500
November 18, 2025	2,323	2,300	2,300	2,341	2,299	34,000
November 17, 2025	2,339	2,335	2,335	2,344	2,310	33,600
November 14, 2025	2,315	2,323	2,323	2,340	2,270	89,800
November 13, 2025	2,322	2,330	2,330	2,337	2,315	33,900
November 12, 2025	2,290	2,322	2,322	2,344	2,290	50,600
November 11, 2025	2,296	2,291	2,291	2,301	2,270	57,200
November 10, 2025	2,284	2,296	2,296	2,316	2,274	61,600
November 07, 2025	2,200	2,274	2,274	2,274	2,200	68,000
November 06, 2025	2,222	2,194	2,194	2,256	2,180	94,300
November 05, 2025	2,222	2,194	2,194	2,256	2,180	94,300
November 04, 2025	2,215	2,222	2,222	2,226	2,171	51,500
October 31, 2025	2,192	2,200	2,200	2,205	2,170	44,200
October 30, 2025	2,192	2,200	2,200	2,205	2,170	51,400
October 29, 2025	2,227	2,166	2,166	2,236	2,164	58,000
October 28, 2025	2,200	2,219	2,219	2,225	2,180	53,800
October 27, 2025	2,172	2,199	2,199	2,212	2,170	64,000
October 24, 2025	2,174	2,164	2,164	2,177	2,163	22,100
October 23, 2025	2,160	2,174	2,174	2,184	2,160	32,800
October 22, 2025	2,145	2,159	2,159	2,160	2,132	38,000
October 21, 2025	2,163	2,139	2,139	2,166	2,138	39,400
October 20, 2025	2,178	2,154	2,154	2,178	2,144	43,600
October 17, 2025	2,193	2,162	2,162	2,199	2,157	39,800
October 16, 2025	2,180	2,193	2,193	2,202	2,180	29,500
October 15, 2025	2,160	2,178	2,178	2,199	2,150	58,400

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