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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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