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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,364	2,389	2,389	2,411	2,360	53,500
February 19, 2026	2,320	2,414	2,414	2,426	2,315	45,000
February 18, 2026	2,275	2,316	2,316	2,361	2,275	28,200
February 17, 2026	2,309	2,298	2,298	2,350	2,279	37,600
February 16, 2026	2,280	2,287	2,287	2,306	2,256	42,900
February 13, 2026	2,222	2,304	2,304	2,311	2,205	56,100
February 12, 2026	2,197	2,185	2,185	2,205	2,170	17,200
February 10, 2026	2,158	2,155	2,155	2,200	2,155	21,900
February 09, 2026	2,156	2,166	2,166	2,175	2,138	20,900
February 06, 2026	2,121	2,117	2,117	2,132	2,109	12,600
February 05, 2026	2,133	2,141	2,141	2,160	2,128	16,400
February 04, 2026	2,112	2,134	2,134	2,144	2,105	15,400
February 03, 2026	2,161	2,110	2,110	2,161	2,108	23,100
February 02, 2026	2,127	2,139	2,139	2,207	2,127	32,000
January 30, 2026	2,094	2,125	2,125	2,128	2,094	16,700
January 29, 2026	2,120	2,098	2,098	2,120	2,073	29,200
January 28, 2026	2,123	2,116	2,116	2,133	2,100	13,600
January 27, 2026	2,097	2,123	2,123	2,161	2,094	32,700
January 26, 2026	2,159	2,094	2,094	2,159	2,093	48,900
January 23, 2026	2,185	2,173	2,173	2,200	2,173	9,900
January 22, 2026	2,159	2,185	2,185	2,203	2,159	11,100
January 21, 2026	2,151	2,169	2,169	2,169	2,135	23,000
January 20, 2026	2,186	2,160	2,160	2,186	2,160	16,300
January 19, 2026	2,230	2,187	2,187	2,230	2,155	21,000
January 16, 2026	2,222	2,229	2,229	2,229	2,202	21,800
January 15, 2026	2,193	2,225	2,225	2,230	2,190	27,000
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

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