TYO:4404
Miyoshi Oil & Fat Co.,Ltd. Stock Price (Quote)
JP¥1,244.00
-6.00 (-0.480%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,228.00 | JP¥1,298.00 | Thursday, 2nd May 2024 4404.T stock ended at JP¥1,244.00. This is 0.480% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.563% from a day low at JP¥1,244.00 to a day high of JP¥1,251.00. |
90 days | JP¥1,226.00 | JP¥1,356.00 | |
52 weeks | JP¥970.00 | JP¥1,493.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,246.00 | JP¥1,251.00 | JP¥1,244.00 | JP¥1,244.00 | 9 400 |
May 01, 2024 | JP¥1,252.00 | JP¥1,256.00 | JP¥1,245.00 | JP¥1,250.00 | 13 200 |
Apr 30, 2024 | JP¥1,249.00 | JP¥1,270.00 | JP¥1,249.00 | JP¥1,261.00 | 15 500 |
Apr 26, 2024 | JP¥1,249.00 | JP¥1,252.00 | JP¥1,241.00 | JP¥1,248.00 | 71 600 |
Apr 25, 2024 | JP¥1,262.00 | JP¥1,262.00 | JP¥1,247.00 | JP¥1,249.00 | 15 300 |
Apr 24, 2024 | JP¥1,259.00 | JP¥1,262.00 | JP¥1,245.00 | JP¥1,254.00 | 15 700 |
Apr 23, 2024 | JP¥1,245.00 | JP¥1,261.00 | JP¥1,245.00 | JP¥1,259.00 | 14 400 |
Apr 22, 2024 | JP¥1,232.00 | JP¥1,244.00 | JP¥1,232.00 | JP¥1,241.00 | 13 800 |
Apr 19, 2024 | JP¥1,240.00 | JP¥1,242.00 | JP¥1,228.00 | JP¥1,231.00 | 17 800 |
Apr 18, 2024 | JP¥1,237.00 | JP¥1,247.00 | JP¥1,237.00 | JP¥1,247.00 | 9 100 |
Apr 17, 2024 | JP¥1,255.00 | JP¥1,255.00 | JP¥1,230.00 | JP¥1,237.00 | 44 500 |
Apr 16, 2024 | JP¥1,261.00 | JP¥1,261.00 | JP¥1,252.00 | JP¥1,255.00 | 21 800 |
Apr 15, 2024 | JP¥1,260.00 | JP¥1,261.00 | JP¥1,254.00 | JP¥1,261.00 | 13 900 |
Apr 12, 2024 | JP¥1,264.00 | JP¥1,265.00 | JP¥1,255.00 | JP¥1,263.00 | 22 100 |
Apr 11, 2024 | JP¥1,266.00 | JP¥1,271.00 | JP¥1,257.00 | JP¥1,260.00 | 13 400 |
Apr 10, 2024 | JP¥1,289.00 | JP¥1,289.00 | JP¥1,269.00 | JP¥1,269.00 | 18 500 |
Apr 09, 2024 | JP¥1,261.00 | JP¥1,298.00 | JP¥1,257.00 | JP¥1,291.00 | 58 000 |
Apr 08, 2024 | JP¥1,270.00 | JP¥1,270.00 | JP¥1,261.00 | JP¥1,262.00 | 12 900 |
Apr 05, 2024 | JP¥1,265.00 | JP¥1,269.00 | JP¥1,256.00 | JP¥1,264.00 | 11 800 |
Apr 04, 2024 | JP¥1,261.00 | JP¥1,274.00 | JP¥1,261.00 | JP¥1,269.00 | 10 500 |
Apr 03, 2024 | JP¥1,245.00 | JP¥1,268.00 | JP¥1,245.00 | JP¥1,261.00 | 13 300 |
Apr 02, 2024 | JP¥1,266.00 | JP¥1,270.00 | JP¥1,248.00 | JP¥1,250.00 | 29 900 |
Apr 01, 2024 | JP¥1,298.00 | JP¥1,298.00 | JP¥1,273.00 | JP¥1,273.00 | 11 400 |
Mar 29, 2024 | JP¥1,291.00 | JP¥1,297.00 | JP¥1,281.00 | JP¥1,294.00 | 35 500 |
Mar 28, 2024 | JP¥1,271.00 | JP¥1,282.00 | JP¥1,269.00 | JP¥1,281.00 | 23 600 |