Skip to main content
logo
Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan flag Japan · Delayed Price · Currency is JPY
2,591.00
-124.00 (-4.57%)
At close: Mar 19, 2026

TYO:1662 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,754.002,785.002,591.002,591.002,591.00-4.57%6,554,300
Mar 18, 20262,674.002,819.002,664.002,715.002,715.002.30%6,067,000
Mar 17, 20262,542.002,687.002,530.002,654.002,654.003.59%4,472,800
Mar 16, 20262,640.002,647.002,537.002,562.002,562.00-0.39%4,130,600
Mar 13, 20262,514.002,618.002,481.002,572.002,572.003.09%4,079,200
Mar 12, 20262,443.002,499.002,425.002,495.002,495.002.13%3,992,400
Mar 11, 20262,354.002,460.002,348.002,443.002,443.003.08%2,427,700
Mar 10, 20262,252.002,398.002,245.002,370.002,370.00-0.75%3,407,000
Mar 9, 20262,411.002,609.002,321.002,388.002,388.00-0.95%10,558,200
Mar 6, 20262,513.002,520.002,387.002,411.002,411.00-2.59%3,047,700
Mar 5, 20262,407.002,531.002,372.002,475.002,475.003.82%5,389,800
Mar 4, 20262,432.002,524.002,280.002,384.002,384.00-7.67%5,589,800
Mar 3, 20262,715.002,717.002,559.002,582.002,582.00-3.26%6,475,800
Mar 2, 20262,635.002,717.002,543.002,669.002,669.0011.91%11,199,400
Feb 27, 20262,229.002,387.002,214.002,385.002,385.006.28%2,726,200
Feb 26, 20262,274.002,298.002,222.002,244.002,244.00-1.28%1,850,600
Feb 25, 20262,300.002,306.002,235.002,273.002,273.00-2.03%2,086,900
Feb 24, 20262,367.002,389.002,282.002,320.002,320.00-1.57%2,351,800
Feb 20, 20262,369.002,370.002,304.002,357.002,357.000.90%2,464,600
Feb 19, 20262,269.002,339.002,258.002,336.002,336.005.04%2,175,700
Feb 18, 20262,200.002,239.002,190.002,224.002,224.001.32%1,179,600
Feb 17, 20262,224.002,275.002,185.002,195.002,195.00-1.30%2,149,400
Feb 16, 20262,280.002,315.002,213.002,224.002,224.00-0.54%2,227,900
Feb 13, 20262,265.002,337.002,208.002,236.002,236.00-5.45%4,644,400
Feb 12, 20262,170.002,510.002,163.002,365.002,365.0010.57%15,131,000
Feb 10, 20262,070.002,139.002,062.002,139.002,139.004.75%3,494,900
Feb 9, 20262,082.002,086.002,025.002,042.002,042.00-0.39%2,723,900
Feb 6, 20261,977.002,053.001,970.002,050.002,050.001.69%2,104,500
Feb 5, 20262,018.002,047.001,980.002,016.002,016.000.30%2,468,600
Feb 4, 20261,959.002,022.001,943.002,010.002,010.004.58%3,357,900
Feb 3, 20261,911.001,932.001,888.001,922.001,922.002.67%1,793,000
Feb 2, 20261,979.001,979.001,865.001,872.001,872.00-1.16%3,517,500
Jan 30, 20261,920.001,947.001,872.001,894.001,894.00-0.05%2,400,000
Jan 29, 20261,900.001,902.001,828.001,895.001,895.000.16%3,037,700
Jan 28, 20261,920.001,940.001,874.001,892.001,892.00-0.94%2,253,600
Jan 27, 20261,870.001,910.001,847.001,910.001,910.001.06%2,102,000
Jan 26, 20261,886.001,910.001,853.001,890.001,890.000.16%2,497,300
Jan 23, 20261,888.001,917.001,861.001,887.001,887.00-0.26%1,987,100
Jan 22, 20261,900.001,916.001,878.001,892.001,892.001.01%2,558,500
Jan 21, 20261,834.001,896.001,822.001,873.001,873.00-0.05%3,146,500
Jan 20, 20261,942.001,943.001,858.001,874.001,874.00-1.88%2,667,400
Jan 19, 20261,920.001,935.001,866.001,910.001,910.001.38%3,923,500
Jan 16, 20262,011.002,015.001,849.001,884.001,884.00-7.96%9,811,700
Jan 15, 20262,032.002,145.002,008.002,047.002,047.00-3.67%11,454,200
Jan 14, 20261,975.002,147.001,937.002,125.002,125.0010.68%15,666,700
Jan 13, 20261,995.001,996.001,861.001,920.001,920.009.40%10,448,700
Jan 9, 20261,699.001,763.001,698.001,755.001,755.005.09%4,129,100
Jan 8, 20261,670.001,743.001,655.001,670.001,670.004.51%5,311,200
Jan 7, 20261,654.001,675.001,587.001,598.001,598.00-2.50%3,402,400
Jan 6, 20261,596.001,648.001,594.001,639.001,639.004.00%1,805,800