Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

OAT Agrio Co., Ltd. (4979) Historical Prices

JP:4979 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,797.002,843.002,758.002,811.002,811.00+1.22%30,7001.24
Oct 29, 20262,757.002,777.002,732.002,777.002,777.00+0.73%94,2003.97
Oct 28, 20262,771.002,808.002,755.002,757.002,757.00-0.51%33,2001.41
Oct 27, 20262,790.002,798.002,738.002,771.002,771.00-0.22%31,2001.34
Oct 26, 20262,808.002,814.002,768.002,777.002,777.00+0.29%29,9001.29
Oct 23, 20262,787.002,789.002,720.002,769.002,769.00-0.65%24,0001.04
Oct 22, 20262,825.002,844.002,780.002,787.002,787.00-1.31%16,1000.70
Oct 21, 20262,757.002,824.002,757.002,824.002,824.00+2.65%22,7000.99
Oct 20, 20262,801.002,812.002,751.002,751.002,751.00-2.20%19,6000.85
Oct 19, 20262,809.002,821.002,775.002,813.002,813.00+0.14%12,6000.55
Oct 16, 20262,773.002,812.002,743.002,809.002,809.00+1.55%21,9000.96
Oct 15, 20262,815.002,836.002,763.002,766.002,766.00-3.46%28,0001.25
Oct 14, 20262,851.002,890.002,843.002,865.002,865.00+0.49%20,1000.89
Oct 13, 20262,848.002,863.002,802.002,851.002,851.00-0.49%19,5000.87
Oct 12, 20262,865.002,883.002,779.002,865.002,865.00+0.00%00.00
Oct 09, 20262,779.002,883.002,779.002,865.002,865.00+3.13%33,5001.50
Oct 08, 20262,763.002,806.002,722.002,778.002,778.00-1.07%26,3001.18
Oct 07, 20262,767.002,829.002,762.002,808.002,808.00+0.36%15,5000.69
Oct 06, 20262,762.002,809.002,761.002,798.002,798.00+1.08%21,3000.96
Oct 05, 20262,729.002,795.002,729.002,768.002,768.00+1.47%20,2000.91
Oct 02, 20262,783.002,802.002,728.002,728.002,728.00-2.95%33,1001.50
Oct 01, 20262,822.002,846.002,796.002,811.002,811.00-1.20%20,4000.93
Sep 30, 20262,806.002,875.002,800.002,845.002,845.00+0.99%20,4000.92
Sep 29, 20262,868.002,907.002,770.002,817.002,817.00-3.46%44,5002.04
Sep 28, 20262,916.002,937.002,901.002,918.002,918.00-0.48%24,1001.10
Sep 25, 20262,862.002,947.002,860.002,932.002,932.00+2.45%23,2001.04
Sep 24, 20262,901.002,909.002,857.002,862.002,862.00-2.35%32,0991.44
Sep 23, 20262,923.002,952.002,885.002,931.002,931.00+0.00%00.00
Sep 22, 20262,923.002,952.002,885.002,931.002,931.00+0.00%00.00
Sep 21, 20262,923.002,952.002,885.002,931.002,931.00+0.00%00.00
Sep 18, 20262,923.002,952.002,885.002,931.002,931.00-0.03%17,8000.76
Sep 17, 20262,909.002,949.002,890.002,932.002,932.00+0.48%16,8000.72
Sep 16, 20262,869.002,957.002,869.002,918.002,918.00+1.25%22,1000.95
Sep 15, 20262,850.002,919.002,834.002,882.002,882.00+0.56%12,7000.54
Sep 14, 20262,819.002,921.002,819.002,866.002,866.00-0.10%14,8000.63
Sep 11, 20262,857.002,905.002,826.002,869.002,869.00-1.31%24,0001.01
Sep 10, 20262,873.002,920.002,865.002,907.002,907.00-0.27%16,1000.68
Sep 09, 20262,877.002,928.002,865.002,915.002,915.00+0.34%15,9000.66
Sep 08, 20262,951.002,977.002,905.002,905.002,905.00-2.39%17,1000.71
Sep 07, 20262,977.003,045.002,962.002,976.002,976.00-0.80%23,6000.97
Sep 04, 20262,942.003,005.002,908.003,000.003,000.00+1.56%21,2000.87
Sep 03, 20262,922.003,020.002,922.002,954.002,954.00+1.06%25,3001.04
Sep 02, 20263,010.003,010.002,875.002,923.002,923.00-2.18%48,4002.02
Sep 01, 20262,838.002,988.002,838.002,988.002,988.00+5.88%57,1002.43
Aug 31, 20262,700.002,828.002,700.002,822.002,822.00+3.75%35,6001.54
Aug 28, 20262,733.002,755.002,717.002,720.002,720.00-0.29%20,6000.87
Aug 27, 20262,736.002,766.002,654.002,728.002,728.00-0.29%37,2001.57
Aug 26, 20262,735.002,759.002,725.002,736.002,736.00+0.04%20,3000.85
Aug 25, 20262,768.002,768.002,715.002,735.002,735.00-0.98%17,8000.74
Aug 24, 20262,754.002,781.002,726.002,762.002,762.00-0.14%20,8000.86