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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,142	2,150	2,150	2,155	2,123	39,200
October 10, 2025	2,200	2,161	2,161	2,200	2,144	33,400
October 09, 2025	2,200	2,203	2,203	2,215	2,185	47,000
October 08, 2025	2,180	2,200	2,200	2,206	2,177	40,400
October 07, 2025	2,150	2,174	2,174	2,177	2,135	31,800
October 06, 2025	2,152	2,144	2,144	2,156	2,126	48,500
October 03, 2025	2,136	2,136	2,136	2,157	2,121	41,500
October 02, 2025	2,153	2,140	2,140	2,158	2,115	35,900
October 01, 2025	2,195	2,146	2,146	2,200	2,138	53,400
September 30, 2025	2,175	2,191	2,191	2,194	2,162	41,300
September 29, 2025	2,140	2,179	2,179	2,179	2,133	59,400
September 26, 2025	2,109	2,135	2,135	2,135	2,109	22,900
September 25, 2025	2,105	2,109	2,109	2,114	2,059	37,100
September 24, 2025	2,100	2,098	2,098	2,107	2,094	18,900
September 22, 2025	2,100	2,100	2,100	2,116	2,100	20,100
September 19, 2025	2,107	2,091	2,091	2,107	2,051	37,500
September 18, 2025	2,125	2,096	2,096	2,125	2,093	28,700
September 17, 2025	2,127	2,105	2,105	2,127	2,100	28,700
September 16, 2025	2,116	2,127	2,127	2,130	2,114	13,800
September 12, 2025	2,121	2,116	2,116	2,131	2,103	26,200
September 11, 2025	2,135	2,121	2,121	2,140	2,113	20,100
September 10, 2025	2,141	2,135	2,135	2,148	2,128	17,600
September 09, 2025	2,165	2,144	2,144	2,175	2,135	23,700
September 08, 2025	2,162	2,159	2,159	2,166	2,143	20,600
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

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