OAT Agrio Co., Ltd. 4979
TSE · Japan · Process Industries
¥2,728.00-83.00 (-2.95%)
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 | ¥2,728.00 | -2.95% | ¥2,783.00 | ¥2,802.00 | ¥2,728.00 | 33.10K |
| 2026-10-01 | ¥2,811.00 | -1.20% | ¥2,822.00 | ¥2,846.00 | ¥2,796.00 | 20.40K |
| 2026-09-30 | ¥2,845.00 | +0.99% | ¥2,806.00 | ¥2,875.00 | ¥2,800.00 | 20.40K |
| 2026-09-29 | ¥2,817.00 | -3.46% | ¥2,868.00 | ¥2,907.00 | ¥2,770.00 |
| 44.50K |
| 2026-09-28 | ¥2,918.00 | -0.48% | ¥2,916.00 | ¥2,937.00 | ¥2,901.00 | 24.10K |
| 2026-09-25 | ¥2,932.00 | +2.45% | ¥2,862.00 | ¥2,947.00 | ¥2,860.00 | 23.20K |
| 2026-09-24 | ¥2,862.00 | -2.35% | ¥2,901.00 | ¥2,909.00 | ¥2,857.00 | 32.10K |
| 2026-09-18 | ¥2,931.00 | -0.03% | ¥2,923.00 | ¥2,952.00 | ¥2,885.00 | 17.80K |
| 2026-09-17 | ¥2,932.00 | +0.48% | ¥2,909.00 | ¥2,949.00 | ¥2,890.00 | 16.80K |
| 2026-09-16 | ¥2,918.00 | +1.25% | ¥2,869.00 | ¥2,957.00 | ¥2,869.00 | 22.10K |
| 2026-09-15 | ¥2,882.00 | +0.56% | ¥2,850.00 | ¥2,919.00 | ¥2,834.00 | 12.70K |
| 2026-09-14 | ¥2,866.00 | -0.10% | ¥2,819.00 | ¥2,921.00 | ¥2,819.00 | 14.80K |
| 2026-09-11 | ¥2,869.00 | -1.31% | ¥2,857.00 | ¥2,905.00 | ¥2,826.00 | 24.00K |
| 2026-09-10 | ¥2,907.00 | -0.27% | ¥2,873.00 | ¥2,920.00 | ¥2,865.00 | 16.10K |
| 2026-09-09 | ¥2,915.00 | +0.34% | ¥2,877.00 | ¥2,928.00 | ¥2,865.00 | 15.90K |
| 2026-09-08 | ¥2,905.00 | -2.39% | ¥2,951.00 | ¥2,977.00 | ¥2,905.00 | 17.10K |
| 2026-09-07 | ¥2,976.00 | -0.80% | ¥2,977.00 | ¥3,045.00 | ¥2,962.00 | 23.60K |
| 2026-09-04 | ¥3,000.00 | +1.56% | ¥2,942.00 | ¥3,005.00 | ¥2,908.00 | 21.20K |
| 2026-09-03 | ¥2,954.00 | +1.06% | ¥2,922.00 | ¥3,020.00 | ¥2,922.00 | 25.30K |
| 2026-09-02 | ¥2,923.00 | -2.18% | ¥3,010.00 | ¥3,010.00 | ¥2,875.00 | 48.40K |
| 2026-09-01 | ¥2,988.00 | +5.88% | ¥2,838.00 | ¥2,988.00 | ¥2,838.00 | 57.10K |
| 2026-08-31 | ¥2,822.00 | +3.75% | ¥2,700.00 | ¥2,828.00 | ¥2,700.00 | 35.60K |
| 2026-08-28 | ¥2,720.00 | -0.29% | ¥2,733.00 | ¥2,755.00 | ¥2,717.00 | 20.60K |
| 2026-08-27 | ¥2,728.00 | -0.29% | ¥2,736.00 | ¥2,766.00 | ¥2,654.00 | 37.20K |
| 2026-08-26 | ¥2,736.00 | +0.04% | ¥2,735.00 | ¥2,759.00 | ¥2,725.00 | 20.30K |
| 2026-08-25 | ¥2,735.00 | -0.98% | ¥2,768.00 | ¥2,768.00 | ¥2,715.00 | 17.80K |
| 2026-08-24 | ¥2,762.00 | -0.14% | ¥2,754.00 | ¥2,781.00 | ¥2,726.00 | 20.80K |
| 2026-08-21 | ¥2,766.00 | +4.30% | ¥2,702.00 | ¥2,769.00 | ¥2,687.00 | 34.70K |
| 2026-08-20 | ¥2,652.00 | +1.77% | ¥2,620.00 | ¥2,652.00 | ¥2,595.00 | 21.10K |
| 2026-08-19 | ¥2,606.00 | -3.94% | ¥2,694.00 | ¥2,706.00 | ¥2,587.00 | 26.30K |
| 2026-08-18 | ¥2,713.00 | +0.48% | ¥2,698.00 | ¥2,750.00 | ¥2,685.00 | 17.00K |
| 2026-08-17 | ¥2,700.00 | +1.85% | ¥2,651.00 | ¥2,716.00 | ¥2,650.00 | 36.40K |
| 2026-08-14 | ¥2,651.00 | +3.11% | ¥2,551.00 | ¥2,651.00 | ¥2,531.00 | 46.20K |
| 2026-08-13 | ¥2,571.00 | +1.70% | ¥2,547.00 | ¥2,586.00 | ¥2,511.00 | 35.80K |
| 2026-08-12 | ¥2,528.00 | +1.98% | ¥2,529.00 | ¥2,574.00 | ¥2,513.00 | 59.20K |
| 2026-08-10 | ¥2,479.00 | +1.35% | ¥2,468.00 | ¥2,490.00 | ¥2,444.00 | 31.00K |
| 2026-08-07 | ¥2,446.00 | -0.08% | ¥2,450.00 | ¥2,469.00 | ¥2,420.00 | 27.00K |
| 2026-08-06 | ¥2,448.00 | +1.32% | ¥2,416.00 | ¥2,459.00 | ¥2,390.00 | 25.80K |
| 2026-08-05 | ¥2,416.00 | +0.54% | ¥2,393.00 | ¥2,428.00 | ¥2,393.00 | 10.20K |
| 2026-08-04 | ¥2,403.00 | +0.42% | ¥2,378.00 | ¥2,416.00 | ¥2,378.00 | 15.70K |
| 2026-08-03 | ¥2,393.00 | -1.68% | ¥2,431.00 | ¥2,431.00 | ¥2,388.00 | 30.80K |
| 2026-07-31 | ¥2,434.00 | -0.69% | ¥2,451.00 | ¥2,464.00 | ¥2,427.00 | 18.00K |
| 2026-07-30 | ¥2,451.00 | -0.41% | ¥2,441.00 | ¥2,465.00 | ¥2,415.00 | 22.10K |
| 2026-07-29 | ¥2,461.00 | +1.11% | ¥2,433.00 | ¥2,465.00 | ¥2,426.00 | 16.70K |
| 2026-07-28 | ¥2,434.00 | -2.44% | ¥2,483.00 | ¥2,483.00 | ¥2,415.00 | 21.70K |
| 2026-07-27 | ¥2,495.00 | -2.27% | ¥2,540.00 | ¥2,554.00 | ¥2,472.00 | 17.00K |
| 2026-07-24 | ¥2,553.00 | +0.43% | ¥2,543.00 | ¥2,558.00 | ¥2,526.00 | 12.50K |
| 2026-07-23 | ¥2,542.00 | +1.60% | ¥2,524.00 | ¥2,558.00 | ¥2,504.00 | 17.50K |
| 2026-07-22 | ¥2,502.00 | +0.60% | ¥2,490.00 | ¥2,502.00 | ¥2,473.00 | 13.00K |
| 2026-07-21 | ¥2,487.00 | +1.59% | ¥2,460.00 | ¥2,505.00 | ¥2,443.00 | 16.20K |
| 2026-07-17 | ¥2,448.00 | -2.74% | ¥2,497.00 | ¥2,503.00 | ¥2,424.00 | 30.10K |
| 2026-07-16 | ¥2,517.00 | -1.29% | ¥2,550.00 | ¥2,550.00 | ¥2,500.00 | 10.00K |
| 2026-07-15 | ¥2,550.00 | +1.11% | ¥2,525.00 | ¥2,553.00 | ¥2,519.00 | 17.50K |
| 2026-07-14 | ¥2,522.00 | +1.90% | ¥2,490.00 | ¥2,525.00 | ¥2,483.00 | 15.10K |
| 2026-07-13 | ¥2,475.00 | -2.33% | ¥2,543.00 | ¥2,543.00 | ¥2,475.00 | 20.40K |
| 2026-07-10 | ¥2,534.00 | +0.40% | ¥2,550.00 | ¥2,569.00 | ¥2,519.00 | 21.80K |
| 2026-07-09 | ¥2,524.00 | +0.32% | ¥2,538.00 | ¥2,547.00 | ¥2,524.00 | 14.60K |
| 2026-07-08 | ¥2,516.00 | +0.76% | ¥2,500.00 | ¥2,538.00 | ¥2,500.00 | 14.70K |
| 2026-07-07 | ¥2,497.00 | +1.59% | ¥2,467.00 | ¥2,533.00 | ¥2,467.00 | 20.10K |
| 2026-07-06 | ¥2,458.00 | -1.25% | ¥2,503.00 | ¥2,505.00 | ¥2,455.00 | 21.40K |
| 2026-07-03 | ¥2,489.00 | +1.06% | ¥2,458.00 | ¥2,510.00 | ¥2,457.00 | 25.90K |
| 2026-07-02 | ¥2,463.00 | -0.57% | ¥2,477.00 | ¥2,490.00 | ¥2,454.00 | 27.90K |
| 2026-07-01 | ¥2,477.00 | -0.20% | ¥2,508.00 | ¥2,508.00 | ¥2,441.00 | 24.80K |
| 2026-06-30 | ¥2,482.00 | -4.35% | ¥2,631.00 | ¥2,631.00 | ¥2,463.00 | 51.20K |
| 2026-06-29 | ¥2,595.00 | -1.22% | ¥2,618.00 | ¥2,668.00 | ¥2,579.00 | 28.60K |
| 2026-06-26 | ¥2,627.00 | +1.35% | ¥2,591.00 | ¥2,658.00 | ¥2,587.00 | 28.40K |
| 2026-06-25 | ¥2,592.00 | +1.53% | ¥2,553.00 | ¥2,610.00 | ¥2,550.00 | 18.50K |
| 2026-06-24 | ¥2,553.00 | -0.35% | ¥2,556.00 | ¥2,592.00 | ¥2,553.00 | 16.30K |
| 2026-06-23 | ¥2,562.00 | -1.16% | ¥2,561.00 | ¥2,600.00 | ¥2,540.00 | 20.40K |
| 2026-06-22 | ¥2,592.00 | +1.69% | ¥2,558.00 | ¥2,623.00 | ¥2,553.00 | 13.40K |
| 2026-06-19 | ¥2,549.00 | -3.01% | ¥2,625.00 | ¥2,653.00 | ¥2,533.00 | 27.70K |
| 2026-06-18 | ¥2,628.00 | -0.79% | ¥2,691.00 | ¥2,691.00 | ¥2,621.00 | 26.40K |
| 2026-06-17 | ¥2,649.00 | +0.91% | ¥2,625.00 | ¥2,685.00 | ¥2,606.00 | 19.20K |
| 2026-06-16 | ¥2,625.00 | -0.76% | ¥2,645.00 | ¥2,645.00 | ¥2,589.00 | 31.90K |
| 2026-06-15 | ¥2,645.00 | +0.04% | ¥2,674.00 | ¥2,683.00 | ¥2,634.00 | 22.20K |
| 2026-06-12 | ¥2,644.00 | +0.53% | ¥2,601.00 | ¥2,673.00 | ¥2,601.00 | 30.60K |
| 2026-06-11 | ¥2,630.00 | +0.84% | ¥2,626.00 | ¥2,630.00 | ¥2,572.00 | 23.60K |
| 2026-06-10 | ¥2,608.00 | -1.66% | ¥2,602.00 | ¥2,641.00 | ¥2,596.00 | 29.60K |
| 2026-06-09 | ¥2,652.00 | +0.11% | ¥2,699.00 | ¥2,699.00 | ¥2,610.00 | 20.10K |
| 2026-06-08 | ¥2,649.00 | -0.19% | ¥2,654.00 | ¥2,748.00 | ¥2,620.00 | 33.20K |
| 2026-06-05 | ¥2,654.00 | +0.64% | ¥2,675.00 | ¥2,720.00 | ¥2,653.00 | 23.60K |
| 2026-06-04 | ¥2,637.00 | -0.38% | ¥2,667.00 | ¥2,688.00 | ¥2,566.00 | 25.30K |
| 2026-06-03 | ¥2,647.00 | -0.38% | ¥2,638.00 | ¥2,686.00 | ¥2,628.00 | 17.40K |
| 2026-06-02 | ¥2,657.00 | +1.84% | ¥2,597.00 | ¥2,674.00 | ¥2,550.00 | 43.50K |
| 2026-06-01 | ¥2,609.00 | -1.99% | ¥2,683.00 | ¥2,683.00 | ¥2,536.00 | 50.10K |
| 2026-05-29 | ¥2,662.00 | -0.60% | ¥2,667.00 | ¥2,715.00 | ¥2,620.00 | 29.10K |
| 2026-05-28 | ¥2,678.00 | 0.00% | ¥2,660.00 | ¥2,693.00 | ¥2,638.00 | 26.30K |
| 2026-05-27 | ¥2,678.00 | +0.26% | ¥2,671.00 | ¥2,703.00 | ¥2,648.00 | 24.10K |
| 2026-05-26 | ¥2,671.00 | +0.41% | ¥2,617.00 | ¥2,675.00 | ¥2,617.00 | 34.70K |
| 2026-05-25 | ¥2,660.00 | -4.49% | ¥2,753.00 | ¥2,839.00 | ¥2,640.00 | 48.50K |