Stock listing
Tokyo:4404 Miyoshi Oil & Fat Co., Ltd. (ミヨシ油脂) 株価
Follow Miyoshi Oil & Fat Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4404
¥2,162.00 JPY -25.00 (-1.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,160.00 – ¥2,200.00 JPYNov 4, 2026
- Volume
- 19,000 sharesNov 4, 2026
- Market cap
- ¥22.28B JPYAt the close on Nov 4, 2026 · price × 10.31M shares outstanding
- Traded on an average day
- ¥45.02M JPYMedian day 16,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4404 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,162.00 | -25.00 | -1.1% | ¥2,188.00 | ¥2,200.00 | ¥2,160.00 | 19,000 | |
| ¥2,187.00 | +10.00 | +0.5% | ¥2,175.00 | ¥2,193.00 | ¥2,175.00 | 9,600 | |
| ¥2,177.00 | +13.00 | +0.6% | ¥2,164.00 | ¥2,185.00 | ¥2,164.00 | 9,800 | |
| ¥2,164.00 | +1.00 | 0.0% | ¥2,172.00 | ¥2,172.00 | ¥2,159.00 | 11,400 | |
| ¥2,163.00 | 0.00 | 0.0% | ¥2,163.00 | ¥2,179.00 | ¥2,155.00 | 10,800 | |
| ¥2,163.00 | +2.00 | +0.1% | ¥2,175.00 | ¥2,175.00 | ¥2,150.00 | 15,600 | |
| ¥2,161.00 | +8.00 | +0.4% | ¥2,161.00 | ¥2,180.00 | ¥2,154.00 | 13,600 | |
| ¥2,153.00 | -52.00 | -2.4% | ¥2,203.00 | ¥2,215.00 | ¥2,153.00 | 17,400 | |
| ¥2,205.00 | -2.00 | -0.1% | ¥2,207.00 | ¥2,219.00 | ¥2,205.00 | 7,300 | |
| ¥2,207.00 | +16.00 | +0.7% | ¥2,198.00 | ¥2,219.00 | ¥2,191.00 | 13,600 | |
| ¥2,191.00 | -50.00 | -2.2% | ¥2,233.00 | ¥2,246.00 | ¥2,191.00 | 15,200 | |
| ¥2,241.00 | +11.00 | +0.5% | ¥2,233.00 | ¥2,250.00 | ¥2,228.00 | 18,100 | |
| ¥2,230.00 | 0.00 | 0.0% | ¥2,230.00 | ¥2,249.00 | ¥2,230.00 | 11,300 | |
| ¥2,230.00 | +10.00 | +0.5% | ¥2,220.00 | ¥2,247.00 | ¥2,192.00 | 30,500 | |
| ¥2,220.00 | +16.00 | +0.7% | ¥2,204.00 | ¥2,220.00 | ¥2,200.00 | 13,800 | |
| ¥2,204.00 | +20.00 | +0.9% | ¥2,182.00 | ¥2,205.00 | ¥2,182.00 | 16,100 | |
| ¥2,184.00 | 0.00 | 0.0% | ¥2,197.00 | ¥2,201.00 | ¥2,181.00 | 9,200 | |
| ¥2,184.00 | -1.00 | 0.0% | ¥2,172.00 | ¥2,200.00 | ¥2,152.00 | 11,200 | |
| ¥2,185.00 | -10.00 | -0.5% | ¥2,195.00 | ¥2,206.00 | ¥2,185.00 | 9,600 | |
| ¥2,195.00 | +15.00 | +0.7% | ¥2,180.00 | ¥2,199.00 | ¥2,180.00 | 12,900 | |
| ¥2,180.00 | +30.00 | +1.4% | ¥2,154.00 | ¥2,180.00 | ¥2,153.00 | 11,400 | |
| ¥2,150.00 | -57.00 | -2.6% | ¥2,205.00 | ¥2,205.00 | ¥2,150.00 | 11,800 | |
| ¥2,207.00 | -4.00 | -0.2% | ¥2,200.00 | ¥2,210.00 | ¥2,187.00 | 11,300 | |
| ¥2,211.00 | +21.00 | +1.0% | ¥2,182.00 | ¥2,211.00 | ¥2,170.00 | 12,100 | |
| ¥2,190.00 | -23.00 | -1.0% | ¥2,213.00 | ¥2,213.00 | ¥2,188.00 | 17,300 | |
| ¥2,213.00 | +10.00 | +0.5% | ¥2,203.00 | ¥2,215.00 | ¥2,199.00 | 8,400 | |
| ¥2,203.00 | -16.00 | -0.7% | ¥2,228.00 | ¥2,230.00 | ¥2,196.00 | 16,000 | |
| ¥2,219.00 | -38.00 | -1.7% | ¥2,257.00 | ¥2,257.00 | ¥2,196.00 | 24,700 | |
| ¥2,257.00 | +13.00 | +0.6% | ¥2,244.00 | ¥2,260.00 | ¥2,236.00 | 17,600 | |
| ¥2,244.00 | +2.00 | +0.1% | ¥2,242.00 | ¥2,259.00 | ¥2,237.00 | 20,200 | |
| ¥2,242.00 | +23.00 | +1.0% | ¥2,219.00 | ¥2,249.00 | ¥2,219.00 | 17,100 | |
| ¥2,219.00 | +15.00 | +0.7% | ¥2,205.00 | ¥2,223.00 | ¥2,198.00 | 14,800 | |
| ¥2,204.00 | -13.00 | -0.6% | ¥2,208.00 | ¥2,230.00 | ¥2,198.00 | 13,600 | |
| ¥2,217.00 | -11.00 | -0.5% | ¥2,215.00 | ¥2,224.00 | ¥2,188.00 | 23,300 | |
| ¥2,228.00 | +16.00 | +0.7% | ¥2,220.00 | ¥2,231.00 | ¥2,208.00 | 13,300 | |
| ¥2,212.00 | -21.00 | -0.9% | ¥2,235.00 | ¥2,235.00 | ¥2,212.00 | 13,000 | |
| ¥2,233.00 | -5.00 | -0.2% | ¥2,249.00 | ¥2,252.00 | ¥2,226.00 | 14,400 | |
| ¥2,238.00 | 0.00 | 0.0% | ¥2,245.00 | ¥2,249.00 | ¥2,227.00 | 17,100 | |
| ¥2,238.00 | +14.00 | +0.6% | ¥2,207.00 | ¥2,238.00 | ¥2,200.00 | 17,500 | |
| ¥2,224.00 | +24.00 | +1.1% | ¥2,171.00 | ¥2,230.00 | ¥2,171.00 | 26,300 | |
| ¥2,200.00 | +38.00 | +1.8% | ¥2,175.00 | ¥2,200.00 | ¥2,160.00 | 16,000 | |
| ¥2,162.00 | -24.00 | -1.1% | ¥2,188.00 | ¥2,207.00 | ¥2,162.00 | 19,600 | |
| ¥2,186.00 | +16.00 | +0.7% | ¥2,179.00 | ¥2,189.00 | ¥2,151.00 | 27,100 | |
| ¥2,170.00 | +29.00 | +1.4% | ¥2,136.00 | ¥2,170.00 | ¥2,129.00 | 21,100 | |
| ¥2,141.00 | +4.00 | +0.2% | ¥2,136.00 | ¥2,148.00 | ¥2,120.00 | 14,000 | |
| ¥2,137.00 | -16.00 | -0.7% | ¥2,144.00 | ¥2,162.00 | ¥2,135.00 | 13,500 | |
| ¥2,153.00 | -2.00 | -0.1% | ¥2,155.00 | ¥2,193.00 | ¥2,145.00 | 25,600 | |
| ¥2,155.00 | +27.00 | +1.3% | ¥2,128.00 | ¥2,165.00 | ¥2,116.00 | 20,200 | |
| ¥2,128.00 | +41.00 | +2.0% | ¥2,107.00 | ¥2,132.00 | ¥2,094.00 | 20,700 | |
| ¥2,087.00 | -22.00 | -1.0% | ¥2,112.00 | ¥2,137.00 | ¥2,062.00 | 32,300 | |
| ¥2,109.00 | -21.00 | -1.0% | ¥2,129.00 | ¥2,144.00 | ¥2,101.00 | 27,000 | |
| ¥2,130.00 | +57.00 | +2.7% | ¥2,071.00 | ¥2,137.00 | ¥2,056.00 | 28,000 | |
| ¥2,073.00 | -27.00 | -1.3% | ¥2,109.00 | ¥2,116.00 | ¥2,072.00 | 18,800 | |
| ¥2,100.00 | +44.00 | +2.1% | ¥2,050.00 | ¥2,100.00 | ¥2,049.00 | 26,500 | |
| ¥2,056.00 | +11.00 | +0.5% | ¥2,032.00 | ¥2,064.00 | ¥2,023.00 | 15,100 | |
| ¥2,045.00 | +47.00 | +2.4% | ¥1,999.00 | ¥2,046.00 | ¥1,994.00 | 40,000 | |
| ¥1,998.00 | -11.00 | -0.5% | ¥1,991.00 | ¥2,012.00 | ¥1,967.00 | 37,300 | |
| ¥2,009.00 | -175.00 | -8.0% | ¥1,960.00 | ¥2,014.00 | ¥1,954.00 | 102,300 | |
| ¥2,184.00 | +261.00 | +13.6% | ¥1,925.00 | ¥2,195.00 | ¥1,923.00 | 153,000 | |
| ¥1,923.00 | +33.00 | +1.7% | ¥1,914.00 | ¥1,923.00 | ¥1,891.00 | 13,900 | |
| ¥1,890.00 | -6.00 | -0.3% | ¥1,901.00 | ¥1,901.00 | ¥1,886.00 | 6,300 |
- Ticker
- Tokyo:4404
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 13, 2026
TABLE-Miyoshi Oil -2025 group results
Latest news
Miyoshi Oil & Fat Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Miyoshi Oil & Fat Co., Ltd.