Miyoshi Oil & Fat Co., Ltd. 4404
TSE · Japan · Consumer Non-Durables
¥2,150.00-57.00 (-2.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,150.00 | -2.58% | ¥2,205.00 | ¥2,205.00 | ¥2,150.00 | 11.80K |
| 2026-10-01 | ¥2,207.00 | -0.18% | ¥2,200.00 | ¥2,210.00 | ¥2,187.00 | 11.30K |
| 2026-09-30 | ¥2,211.00 | +0.96% | ¥2,182.00 | ¥2,211.00 | ¥2,170.00 | 12.10K |
| 2026-09-29 | ¥2,190.00 | -1.04% | ¥2,213.00 | ¥2,213.00 | ¥2,188.00 | 17.30K |
| 2026-09-28 | ¥2,213.00 | +0.45% | ¥2,203.00 | ¥2,215.00 | ¥2,199.00 | 8.40K |
| 2026-09-25 | ¥2,203.00 | -0.72% | ¥2,228.00 | ¥2,230.00 | ¥2,196.00 | 16.00K |
| 2026-09-24 | ¥2,219.00 | -1.68% | ¥2,257.00 | ¥2,257.00 | ¥2,196.00 | 24.70K |
| 2026-09-18 | ¥2,257.00 | +0.58% | ¥2,244.00 | ¥2,260.00 | ¥2,236.00 | 17.60K |
| 2026-09-17 | ¥2,244.00 | +0.09% | ¥2,242.00 | ¥2,259.00 | ¥2,237.00 | 20.20K |
| 2026-09-16 | ¥2,242.00 | +1.04% | ¥2,219.00 | ¥2,249.00 | ¥2,219.00 | 17.10K |
| 2026-09-15 | ¥2,219.00 | +0.68% | ¥2,205.00 | ¥2,223.00 | ¥2,198.00 | 14.80K |
| 2026-09-14 | ¥2,204.00 | -0.59% | ¥2,208.00 | ¥2,230.00 | ¥2,198.00 | 13.60K |
| 2026-09-11 | ¥2,217.00 | -0.49% | ¥2,215.00 | ¥2,224.00 | ¥2,188.00 | 23.30K |
| 2026-09-10 | ¥2,228.00 | +0.72% | ¥2,220.00 | ¥2,231.00 | ¥2,208.00 | 13.30K |
| 2026-09-09 | ¥2,212.00 | -0.94% | ¥2,235.00 | ¥2,235.00 | ¥2,212.00 | 13.00K |
| 2026-09-08 | ¥2,233.00 | -0.22% | ¥2,249.00 | ¥2,252.00 | ¥2,226.00 | 14.40K |
| 2026-09-07 | ¥2,238.00 | 0.00% | ¥2,245.00 | ¥2,249.00 | ¥2,227.00 | 17.10K |
| 2026-09-04 | ¥2,238.00 | +0.63% | ¥2,207.00 | ¥2,238.00 | ¥2,200.00 | 17.50K |
| 2026-09-03 | ¥2,224.00 | +1.09% | ¥2,171.00 | ¥2,230.00 | ¥2,171.00 | 26.30K |
| 2026-09-02 | ¥2,200.00 | +1.76% | ¥2,175.00 | ¥2,200.00 | ¥2,160.00 | 16.00K |
| 2026-09-01 | ¥2,162.00 | -1.10% | ¥2,188.00 | ¥2,207.00 | ¥2,162.00 | 19.60K |
| 2026-08-31 | ¥2,186.00 | +0.74% | ¥2,179.00 | ¥2,189.00 | ¥2,151.00 | 27.10K |
| 2026-08-28 | ¥2,170.00 | +1.35% | ¥2,136.00 | ¥2,170.00 | ¥2,129.00 | 21.10K |
| 2026-08-27 | ¥2,141.00 | +0.19% | ¥2,136.00 | ¥2,148.00 | ¥2,120.00 | 14.00K |
| 2026-08-26 | ¥2,137.00 | -0.74% | ¥2,144.00 | ¥2,162.00 | ¥2,135.00 | 13.50K |
| 2026-08-25 | ¥2,153.00 | -0.09% | ¥2,155.00 | ¥2,193.00 | ¥2,145.00 | 25.60K |
| 2026-08-24 | ¥2,155.00 | +1.27% | ¥2,128.00 | ¥2,165.00 | ¥2,116.00 | 20.20K |
| 2026-08-21 | ¥2,128.00 | +1.96% | ¥2,107.00 | ¥2,132.00 | ¥2,094.00 | 20.70K |
| 2026-08-20 | ¥2,087.00 | -1.04% | ¥2,112.00 | ¥2,137.00 | ¥2,062.00 | 32.30K |
| 2026-08-19 | ¥2,109.00 | -0.99% | ¥2,129.00 | ¥2,144.00 | ¥2,101.00 | 27.00K |
| 2026-08-18 | ¥2,130.00 | +2.75% | ¥2,071.00 | ¥2,137.00 | ¥2,056.00 | 28.00K |
| 2026-08-17 | ¥2,073.00 | -1.29% | ¥2,109.00 | ¥2,116.00 | ¥2,072.00 | 18.80K |
| 2026-08-14 | ¥2,100.00 | +2.14% | ¥2,050.00 | ¥2,100.00 | ¥2,049.00 | 26.50K |
| 2026-08-13 | ¥2,056.00 | +0.54% | ¥2,032.00 | ¥2,064.00 | ¥2,023.00 | 15.10K |
| 2026-08-12 | ¥2,045.00 | +2.35% | ¥1,999.00 | ¥2,046.00 | ¥1,994.00 | 40.00K |
| 2026-08-10 | ¥1,998.00 | -0.55% | ¥1,991.00 | ¥2,012.00 | ¥1,967.00 | 37.30K |
| 2026-08-07 | ¥2,009.00 | -8.01% | ¥1,960.00 | ¥2,014.00 | ¥1,954.00 | 102.30K |
| 2026-08-06 | ¥2,184.00 | +13.57% | ¥1,925.00 | ¥2,195.00 | ¥1,923.00 | 153.00K |
| 2026-08-05 | ¥1,923.00 | +1.75% | ¥1,914.00 | ¥1,923.00 | ¥1,891.00 | 13.90K |
| 2026-08-04 | ¥1,890.00 | -0.32% | ¥1,901.00 | ¥1,901.00 | ¥1,886.00 | 6.30K |
| 2026-08-03 | ¥1,896.00 | -0.99% | ¥1,915.00 | ¥1,915.00 | ¥1,885.00 | 19.80K |
| 2026-07-31 | ¥1,915.00 | -0.93% | ¥1,932.00 | ¥1,932.00 | ¥1,905.00 | 10.90K |
| 2026-07-30 | ¥1,933.00 | +0.26% | ¥1,926.00 | ¥1,933.00 | ¥1,912.00 | 6.30K |
| 2026-07-29 | ¥1,928.00 | +1.37% | ¥1,910.00 | ¥1,932.00 | ¥1,903.00 | 8.10K |
| 2026-07-28 | ¥1,902.00 | -0.68% | ¥1,915.00 | ¥1,921.00 | ¥1,902.00 | 9.40K |
| 2026-07-27 | ¥1,915.00 | +0.90% | ¥1,906.00 | ¥1,922.00 | ¥1,906.00 | 8.70K |
| 2026-07-24 | ¥1,898.00 | -1.15% | ¥1,915.00 | ¥1,915.00 | ¥1,898.00 | 12.20K |
| 2026-07-23 | ¥1,920.00 | +0.16% | ¥1,920.00 | ¥1,932.00 | ¥1,920.00 | 4.70K |
| 2026-07-22 | ¥1,917.00 | -0.62% | ¥1,936.00 | ¥1,936.00 | ¥1,910.00 | 12.30K |
| 2026-07-21 | ¥1,929.00 | +1.31% | ¥1,909.00 | ¥1,929.00 | ¥1,905.00 | 13.90K |
| 2026-07-17 | ¥1,904.00 | -0.21% | ¥1,910.00 | ¥1,930.00 | ¥1,892.00 | 16.80K |
| 2026-07-16 | ¥1,908.00 | +0.42% | ¥1,900.00 | ¥1,929.00 | ¥1,891.00 | 17.00K |
| 2026-07-15 | ¥1,900.00 | +0.64% | ¥1,900.00 | ¥1,900.00 | ¥1,885.00 | 12.40K |
| 2026-07-14 | ¥1,888.00 | -0.26% | ¥1,905.00 | ¥1,920.00 | ¥1,888.00 | 9.70K |
| 2026-07-13 | ¥1,893.00 | +1.12% | ¥1,899.00 | ¥1,919.00 | ¥1,881.00 | 15.10K |
| 2026-07-10 | ¥1,872.00 | +0.38% | ¥1,878.00 | ¥1,882.00 | ¥1,859.00 | 11.20K |
| 2026-07-09 | ¥1,865.00 | +0.11% | ¥1,864.00 | ¥1,877.00 | ¥1,858.00 | 8.60K |
| 2026-07-08 | ¥1,863.00 | -0.75% | ¥1,877.00 | ¥1,884.00 | ¥1,863.00 | 13.00K |
| 2026-07-07 | ¥1,877.00 | +0.81% | ¥1,879.00 | ¥1,883.00 | ¥1,863.00 | 13.00K |
| 2026-07-06 | ¥1,862.00 | +0.92% | ¥1,850.00 | ¥1,872.00 | ¥1,850.00 | 12.40K |
| 2026-07-03 | ¥1,845.00 | +1.37% | ¥1,825.00 | ¥1,845.00 | ¥1,825.00 | 8.70K |
| 2026-07-02 | ¥1,820.00 | +0.78% | ¥1,820.00 | ¥1,845.00 | ¥1,820.00 | 9.10K |
| 2026-07-01 | ¥1,806.00 | -1.20% | ¥1,828.00 | ¥1,839.00 | ¥1,806.00 | 14.70K |
| 2026-06-30 | ¥1,828.00 | -0.60% | ¥1,848.00 | ¥1,848.00 | ¥1,813.00 | 12.60K |
| 2026-06-29 | ¥1,839.00 | +1.04% | ¥1,830.00 | ¥1,900.00 | ¥1,821.00 | 26.40K |
| 2026-06-26 | ¥1,820.00 | +0.17% | ¥1,830.00 | ¥1,843.00 | ¥1,809.00 | 14.50K |
| 2026-06-25 | ¥1,817.00 | 0.00% | ¥1,820.00 | ¥1,827.00 | ¥1,806.00 | 13.10K |
| 2026-06-24 | ¥1,817.00 | +1.28% | ¥1,796.00 | ¥1,830.00 | ¥1,791.00 | 17.00K |
| 2026-06-23 | ¥1,794.00 | +0.67% | ¥1,790.00 | ¥1,798.00 | ¥1,777.00 | 36.50K |
| 2026-06-22 | ¥1,782.00 | +0.17% | ¥1,779.00 | ¥1,790.00 | ¥1,752.00 | 26.10K |
| 2026-06-19 | ¥1,779.00 | -0.06% | ¥1,780.00 | ¥1,795.00 | ¥1,776.00 | 14.10K |
| 2026-06-18 | ¥1,780.00 | +0.28% | ¥1,775.00 | ¥1,792.00 | ¥1,771.00 | 14.90K |
| 2026-06-17 | ¥1,775.00 | +0.51% | ¥1,767.00 | ¥1,809.00 | ¥1,767.00 | 23.40K |
| 2026-06-16 | ¥1,766.00 | -1.51% | ¥1,799.00 | ¥1,799.00 | ¥1,758.00 | 22.30K |
| 2026-06-15 | ¥1,793.00 | -0.39% | ¥1,805.00 | ¥1,835.00 | ¥1,793.00 | 23.90K |
| 2026-06-12 | ¥1,800.00 | -0.17% | ¥1,803.00 | ¥1,817.00 | ¥1,797.00 | 16.00K |
| 2026-06-11 | ¥1,803.00 | -1.37% | ¥1,824.00 | ¥1,825.00 | ¥1,777.00 | 32.40K |
| 2026-06-10 | ¥1,828.00 | -0.76% | ¥1,834.00 | ¥1,858.00 | ¥1,828.00 | 17.30K |
| 2026-06-09 | ¥1,842.00 | +0.11% | ¥1,840.00 | ¥1,875.00 | ¥1,833.00 | 9.50K |
| 2026-06-08 | ¥1,840.00 | -2.18% | ¥1,869.00 | ¥1,878.00 | ¥1,830.00 | 17.30K |
| 2026-06-05 | ¥1,881.00 | +1.62% | ¥1,867.00 | ¥1,891.00 | ¥1,856.00 | 10.80K |
| 2026-06-04 | ¥1,851.00 | +0.22% | ¥1,825.00 | ¥1,856.00 | ¥1,825.00 | 11.10K |
| 2026-06-03 | ¥1,847.00 | +0.71% | ¥1,833.00 | ¥1,856.00 | ¥1,813.00 | 20.90K |
| 2026-06-02 | ¥1,834.00 | -2.24% | ¥1,862.00 | ¥1,875.00 | ¥1,825.00 | 31.70K |
| 2026-06-01 | ¥1,876.00 | -3.25% | ¥1,942.00 | ¥1,942.00 | ¥1,863.00 | 42.80K |
| 2026-05-29 | ¥1,939.00 | -0.82% | ¥1,956.00 | ¥1,960.00 | ¥1,935.00 | 17.20K |
| 2026-05-28 | ¥1,955.00 | +1.09% | ¥1,940.00 | ¥1,971.00 | ¥1,935.00 | 19.10K |
| 2026-05-27 | ¥1,934.00 | -1.88% | ¥1,970.00 | ¥1,971.00 | ¥1,929.00 | 32.70K |
| 2026-05-26 | ¥1,971.00 | -0.45% | ¥1,980.00 | ¥1,994.00 | ¥1,970.00 | 17.00K |
| 2026-05-25 | ¥1,980.00 | -2.32% | ¥2,030.00 | ¥2,038.00 | ¥1,967.00 | 25.70K |