OAT Agrio Co., Ltd. - 4979.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2,208	2,152	2,152	2,227	2,152	28,600
October 29, 2025	2,281	2,208	2,208	2,282	2,182	30,000
October 28, 2025	2,303	2,284	2,284	2,318	2,283	10,500
October 27, 2025	2,388	2,325	2,325	2,388	2,317	20,000
October 24, 2025	2,312	2,288	2,288	2,312	2,279	9,500
October 23, 2025	2,296	2,306	2,306	2,328	2,296	8,300
October 22, 2025	2,314	2,340	2,340	2,347	2,303	11,600
October 21, 2025	2,304	2,290	2,290	2,313	2,275	13,600
October 20, 2025	2,228	2,254	2,254	2,294	2,228	15,400
October 17, 2025	2,259	2,239	2,239	2,262	2,235	6,200
October 16, 2025	2,255	2,259	2,259	2,274	2,245	10,200
October 15, 2025	2,268	2,255	2,255	2,281	2,236	10,600
October 14, 2025	2,241	2,254	2,254	2,272	2,216	15,500
October 10, 2025	2,321	2,282	2,282	2,323	2,280	15,700
October 09, 2025	2,362	2,348	2,348	2,380	2,340	8,800
October 08, 2025	2,363	2,362	2,362	2,390	2,362	8,400
October 07, 2025	2,405	2,370	2,370	2,405	2,368	8,800
October 06, 2025	2,448	2,405	2,405	2,448	2,367	12,700
October 03, 2025	2,304	2,348	2,348	2,367	2,304	11,000
October 02, 2025	2,356	2,320	2,320	2,367	2,317	10,600
October 01, 2025	2,403	2,333	2,333	2,404	2,333	23,800
September 30, 2025	2,448	2,435	2,435	2,481	2,431	19,100
September 29, 2025	2,545	2,498	2,498	2,545	2,494	8,600
September 26, 2025	2,533	2,542	2,542	2,545	2,516	14,100
September 25, 2025	2,564	2,510	2,510	2,564	2,510	14,600
September 24, 2025	2,540	2,516	2,516	2,540	2,498	12,400
September 22, 2025	2,580	2,534	2,534	2,591	2,534	8,600
September 19, 2025	2,528	2,572	2,572	2,589	2,516	20,100
September 18, 2025	2,496	2,528	2,528	2,533	2,465	14,200
September 17, 2025	2,518	2,467	2,467	2,518	2,463	14,200
September 16, 2025	2,492	2,541	2,541	2,570	2,492	12,500
September 12, 2025	2,470	2,480	2,480	2,495	2,466	8,300
September 11, 2025	2,465	2,477	2,477	2,498	2,455	8,600
September 10, 2025	2,499	2,478	2,478	2,499	2,463	8,200
September 09, 2025	2,510	2,489	2,489	2,510	2,474	9,000
September 08, 2025	2,430	2,510	2,510	2,515	2,430	15,100
September 05, 2025	2,410	2,421	2,421	2,428	2,396	8,000
September 04, 2025	2,400	2,410	2,410	2,444	2,395	5,500
September 03, 2025	2,393	2,404	2,404	2,438	2,393	8,100
September 02, 2025	2,403	2,393	2,393	2,435	2,390	10,000
September 01, 2025	2,387	2,386	2,386	2,435	2,386	10,800
August 29, 2025	2,409	2,387	2,387	2,430	2,387	9,300
August 28, 2025	2,412	2,422	2,422	2,447	2,400	16,000
August 27, 2025	2,427	2,412	2,412	2,440	2,388	11,900
August 26, 2025	2,430	2,428	2,428	2,445	2,401	11,500
August 25, 2025	2,476	2,426	2,426	2,480	2,426	12,400
August 22, 2025	2,435	2,451	2,451	2,467	2,420	12,600
August 21, 2025	2,426	2,436	2,436	2,446	2,420	8,500
August 20, 2025	2,448	2,426	2,426	2,471	2,387	19,700
August 19, 2025	2,364	2,400	2,400	2,414	2,352	20,400
August 18, 2025	2,321	2,358	2,358	2,368	2,321	16,700
August 15, 2025	2,311	2,338	2,338	2,355	2,302	10,600
August 14, 2025	2,327	2,321	2,321	2,340	2,295	17,400
August 13, 2025	2,426	2,346	2,346	2,432	2,346	25,600
August 12, 2025	2,507	2,426	2,426	2,507	2,399	32,700
August 08, 2025	2,453	2,443	2,443	2,475	2,425	28,600
August 07, 2025	2,449	2,427	2,427	2,449	2,393	14,700
August 06, 2025	2,380	2,444	2,444	2,457	2,380	25,700
August 05, 2025	2,340	2,372	2,372	2,395	2,330	22,000
August 04, 2025	2,380	2,336	2,336	2,380	2,324	15,500

OAT Agrio Co., Ltd. (4979.T) JPX