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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	2,424	2,404	2,404	2,454	2,404	15,500
July 31, 2025	2,387	2,412	2,412	2,420	2,380	27,100
July 30, 2025	2,297	2,367	2,367	2,376	2,295	72,800
July 29, 2025	2,311	2,299	2,299	2,350	2,298	15,400
July 28, 2025	2,325	2,324	2,324	2,340	2,302	9,900
July 25, 2025	2,349	2,325	2,325	2,364	2,307	16,400
July 24, 2025	2,306	2,343	2,343	2,350	2,298	14,500
July 23, 2025	2,289	2,306	2,306	2,329	2,263	20,700
July 22, 2025	2,320	2,280	2,280	2,320	2,262	14,500
July 18, 2025	2,360	2,312	2,312	2,360	2,300	13,800
July 17, 2025	2,257	2,341	2,341	2,359	2,257	23,700
July 16, 2025	2,234	2,257	2,257	2,300	2,234	22,300
July 15, 2025	2,223	2,234	2,234	2,299	2,206	24,300
July 14, 2025	2,210	2,202	2,202	2,228	2,164	20,100
July 11, 2025	2,150	2,218	2,218	2,220	2,133	24,800
July 10, 2025	2,175	2,165	2,165	2,223	2,139	36,100
July 09, 2025	2,105	2,137	2,137	2,150	2,105	29,400
July 08, 2025	1,993	2,083	2,083	2,094	1,981	42,100
July 07, 2025	1,969	1,979	1,979	1,990	1,969	12,700
July 04, 2025	1,974	1,969	1,969	1,978	1,952	12,800
July 03, 2025	1,937	1,950	1,950	1,957	1,937	10,100
July 02, 2025	1,933	1,937	1,937	1,960	1,930	14,400
July 01, 2025	1,959	1,935	1,935	1,965	1,930	25,300
June 30, 2025	1,966	1,959	1,959	1,983	1,959	11,800
June 27, 2025	1,967	1,967	1,967	1,981	1,961	16,000
June 26, 2025	1,994	1,990	1,960	2,000	1,975	14,200
June 25, 2025	1,974	1,985	1,955.08	1,991	1,970	14,800
June 24, 2025	1,975	1,980	1,950.15	1,982	1,971	8,800
June 23, 2025	1,984	1,971	1,971	1,984	1,963	12,800
June 20, 2025	2,003	1,978	1,978	2,008	1,978	14,400
June 19, 2025	1,984	2,008	2,008	2,010	1,984	13,200
June 18, 2025	1,985	1,984	1,984	1,998	1,982	14,800
June 17, 2025	2,015	1,985	1,985	2,015	1,981	19,400
June 16, 2025	1,983	2,027	2,027	2,037	1,983	12,700
June 13, 2025	1,996	1,978	1,978	1,996	1,967	18,300
June 12, 2025	2,018	2,001	2,001	2,018	2,001	10,800
June 11, 2025	2,025	2,011	2,011	2,037	2,011	11,200
June 10, 2025	2,052	2,025	2,025	2,058	2,025	8,500
June 09, 2025	2,061	2,052	2,052	2,085	2,040	9,300
June 06, 2025	2,059	2,060	2,060	2,071	2,053	5,300
June 05, 2025	2,041	2,059	2,059	2,065	2,041	6,100
June 04, 2025	2,030	2,053	2,053	2,066	2,030	7,900
June 03, 2025	2,034	2,038	2,038	2,043	2,025	9,400
June 02, 2025	2,041	2,035	2,035	2,068	2,032	7,500
May 30, 2025	2,041	2,041	2,041	2,060	2,040	10,800
May 29, 2025	2,063	2,059	2,059	2,079	2,052	9,900

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