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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,175	2,184	2,184	2,196	2,175	16,000
January 13, 2026	2,180	2,184	2,184	2,204	2,161	34,500
January 09, 2026	2,133	2,160	2,160	2,175	2,133	19,600
January 08, 2026	2,150	2,134	2,134	2,150	2,134	16,100
January 07, 2026	2,151	2,150	2,150	2,190	2,127	26,500
January 06, 2026	2,138	2,158	2,158	2,166	2,138	17,300
January 05, 2026	2,158	2,138	2,138	2,175	2,138	20,700
December 30, 2025	2,146	2,158	2,158	2,177	2,125	36,800
December 29, 2025	2,180	2,130	2,130	2,188	2,129	136,500
December 26, 2025	2,247	2,239	2,209	2,252	2,216	78,500
December 25, 2025	2,225	2,220	2,190.25	2,225	2,206	16,900
December 24, 2025	2,226	2,206	2,176.44	2,226	2,202	22,500
December 23, 2025	2,204	2,224	2,194.2	2,227	2,204	24,500
December 22, 2025	2,221	2,193	2,163.62	2,221	2,180	43,000
December 19, 2025	2,183	2,183	2,183	2,195	2,175	29,400
December 18, 2025	2,175	2,170	2,170	2,184	2,160	23,500
December 17, 2025	2,178	2,175	2,175	2,178	2,153	35,600
December 16, 2025	2,202	2,178	2,178	2,202	2,178	29,400
December 15, 2025	2,194	2,203	2,203	2,218	2,182	35,000
December 12, 2025	2,200	2,180	2,180	2,201	2,180	26,400
December 11, 2025	2,212	2,176	2,176	2,215	2,174	87,800
December 10, 2025	2,198	2,227	2,227	2,235	2,198	52,200
December 09, 2025	2,198	2,195	2,195	2,223	2,192	59,300
December 08, 2025	2,142	2,160	2,160	2,163	2,142	60,000
December 05, 2025	2,193	2,149	2,149	2,193	2,147	37,500
December 04, 2025	2,170	2,181	2,181	2,183	2,168	32,200
December 03, 2025	2,195	2,171	2,171	2,196	2,171	31,500
December 02, 2025	2,229	2,185	2,185	2,229	2,181	26,900
December 01, 2025	2,261	2,229	2,229	2,261	2,226	40,400
November 28, 2025	2,235	2,252	2,252	2,270	2,234	28,100
November 27, 2025	2,259	2,236	2,236	2,259	2,209	33,400
November 26, 2025	2,207	2,239	2,239	2,244	2,200	24,100
November 25, 2025	2,200	2,183	2,183	2,200	2,174	24,400
November 21, 2025	2,115	2,191	2,191	2,191	2,115	22,800
November 20, 2025	2,148	2,133	2,133	2,157	2,129	14,800
November 19, 2025	2,157	2,129	2,129	2,157	2,065	29,200
November 18, 2025	2,195	2,153	2,153	2,195	2,153	19,600
November 17, 2025	2,232	2,196	2,196	2,232	2,193	19,500
November 14, 2025	2,220	2,222	2,222	2,234	2,208	23,600
November 13, 2025	2,224	2,217	2,217	2,235	2,217	20,000
November 12, 2025	2,196	2,210	2,210	2,214	2,181	16,000
November 11, 2025	2,220	2,181	2,181	2,249	2,169	37,800
November 10, 2025	2,270	2,260	2,260	2,294	2,257	23,600
November 07, 2025	2,230	2,262	2,262	2,263	2,230	16,900
November 06, 2025	2,255	2,230	2,230	2,257	2,224	15,500
November 05, 2025	2,258	2,241	2,241	2,270	2,197	19,300
November 04, 2025	2,223	2,253	2,253	2,280	2,213	17,900
October 31, 2025	2,202	2,195	2,195	2,223	2,184	14,000
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

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