Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan · Delayed Price · Currency is JPY 2,385.00
+141.00 (6.28%)
At close: Feb 27, 2026
TYO:1662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,229.00 | 2,387.00 | 2,214.00 | 2,385.00 | 2,385.00 | 6.28% | 2,726,200 |
| Feb 26, 2026 | 2,274.00 | 2,298.00 | 2,222.00 | 2,244.00 | 2,244.00 | -1.28% | 1,850,600 |
| Feb 25, 2026 | 2,300.00 | 2,306.00 | 2,235.00 | 2,273.00 | 2,273.00 | -2.03% | 2,086,900 |
| Feb 24, 2026 | 2,367.00 | 2,389.00 | 2,282.00 | 2,320.00 | 2,320.00 | -1.57% | 2,351,800 |
| Feb 20, 2026 | 2,369.00 | 2,370.00 | 2,304.00 | 2,357.00 | 2,357.00 | 0.90% | 2,464,600 |
| Feb 19, 2026 | 2,269.00 | 2,339.00 | 2,258.00 | 2,336.00 | 2,336.00 | 5.04% | 2,175,700 |
| Feb 18, 2026 | 2,200.00 | 2,239.00 | 2,190.00 | 2,224.00 | 2,224.00 | 1.32% | 1,179,600 |
| Feb 17, 2026 | 2,224.00 | 2,275.00 | 2,185.00 | 2,195.00 | 2,195.00 | -1.30% | 2,149,400 |
| Feb 16, 2026 | 2,280.00 | 2,315.00 | 2,213.00 | 2,224.00 | 2,224.00 | -0.54% | 2,227,900 |
| Feb 13, 2026 | 2,265.00 | 2,337.00 | 2,208.00 | 2,236.00 | 2,236.00 | -5.45% | 4,644,400 |
| Feb 12, 2026 | 2,170.00 | 2,510.00 | 2,163.00 | 2,365.00 | 2,365.00 | 10.57% | 15,131,000 |
| Feb 10, 2026 | 2,070.00 | 2,139.00 | 2,062.00 | 2,139.00 | 2,139.00 | 4.75% | 3,494,900 |
| Feb 9, 2026 | 2,082.00 | 2,086.00 | 2,025.00 | 2,042.00 | 2,042.00 | -0.39% | 2,723,900 |
| Feb 6, 2026 | 1,977.00 | 2,053.00 | 1,970.00 | 2,050.00 | 2,050.00 | 1.69% | 2,104,500 |
| Feb 5, 2026 | 2,018.00 | 2,047.00 | 1,980.00 | 2,016.00 | 2,016.00 | 0.30% | 2,468,600 |
| Feb 4, 2026 | 1,959.00 | 2,022.00 | 1,943.00 | 2,010.00 | 2,010.00 | 4.58% | 3,357,900 |
| Feb 3, 2026 | 1,911.00 | 1,932.00 | 1,888.00 | 1,922.00 | 1,922.00 | 2.67% | 1,793,000 |
| Feb 2, 2026 | 1,979.00 | 1,979.00 | 1,865.00 | 1,872.00 | 1,872.00 | -1.16% | 3,517,500 |
| Jan 30, 2026 | 1,920.00 | 1,947.00 | 1,872.00 | 1,894.00 | 1,894.00 | -0.05% | 2,400,000 |
| Jan 29, 2026 | 1,900.00 | 1,902.00 | 1,828.00 | 1,895.00 | 1,895.00 | 0.16% | 3,037,700 |
| Jan 28, 2026 | 1,920.00 | 1,940.00 | 1,874.00 | 1,892.00 | 1,892.00 | -0.94% | 2,253,600 |
| Jan 27, 2026 | 1,870.00 | 1,910.00 | 1,847.00 | 1,910.00 | 1,910.00 | 1.06% | 2,102,000 |
| Jan 26, 2026 | 1,886.00 | 1,910.00 | 1,853.00 | 1,890.00 | 1,890.00 | 0.16% | 2,497,300 |
| Jan 23, 2026 | 1,888.00 | 1,917.00 | 1,861.00 | 1,887.00 | 1,887.00 | -0.26% | 1,987,100 |
| Jan 22, 2026 | 1,900.00 | 1,916.00 | 1,878.00 | 1,892.00 | 1,892.00 | 1.01% | 2,558,500 |
| Jan 21, 2026 | 1,834.00 | 1,896.00 | 1,822.00 | 1,873.00 | 1,873.00 | -0.05% | 3,146,500 |
| Jan 20, 2026 | 1,942.00 | 1,943.00 | 1,858.00 | 1,874.00 | 1,874.00 | -1.88% | 2,667,400 |
| Jan 19, 2026 | 1,920.00 | 1,935.00 | 1,866.00 | 1,910.00 | 1,910.00 | 1.38% | 3,923,500 |
| Jan 16, 2026 | 2,011.00 | 2,015.00 | 1,849.00 | 1,884.00 | 1,884.00 | -7.96% | 9,811,700 |
| Jan 15, 2026 | 2,032.00 | 2,145.00 | 2,008.00 | 2,047.00 | 2,047.00 | -3.67% | 11,454,200 |
| Jan 14, 2026 | 1,975.00 | 2,147.00 | 1,937.00 | 2,125.00 | 2,125.00 | 10.68% | 15,666,700 |
| Jan 13, 2026 | 1,995.00 | 1,996.00 | 1,861.00 | 1,920.00 | 1,920.00 | 9.40% | 10,448,700 |
| Jan 9, 2026 | 1,699.00 | 1,763.00 | 1,698.00 | 1,755.00 | 1,755.00 | 5.09% | 4,129,100 |
| Jan 8, 2026 | 1,670.00 | 1,743.00 | 1,655.00 | 1,670.00 | 1,670.00 | 4.51% | 5,311,200 |
| Jan 7, 2026 | 1,654.00 | 1,675.00 | 1,587.00 | 1,598.00 | 1,598.00 | -2.50% | 3,402,400 |
| Jan 6, 2026 | 1,596.00 | 1,648.00 | 1,594.00 | 1,639.00 | 1,639.00 | 4.00% | 1,805,800 |
| Jan 5, 2026 | 1,590.00 | 1,617.00 | 1,570.00 | 1,576.00 | 1,576.00 | 0.38% | 2,128,700 |
| Dec 30, 2025 | 1,550.00 | 1,582.00 | 1,542.00 | 1,570.00 | 1,570.00 | 1.49% | 1,382,200 |
| Dec 29, 2025 | 1,542.00 | 1,548.00 | 1,523.00 | 1,547.00 | 1,547.00 | 0.98% | 812,600 |
| Dec 26, 2025 | 1,546.00 | 1,556.00 | 1,525.00 | 1,532.00 | 1,532.00 | -0.71% | 811,700 |
| Dec 25, 2025 | 1,548.00 | 1,571.00 | 1,539.00 | 1,543.00 | 1,543.00 | 0.26% | 953,500 |
| Dec 24, 2025 | 1,530.00 | 1,566.00 | 1,524.00 | 1,539.00 | 1,539.00 | 0.72% | 1,680,700 |
| Dec 23, 2025 | 1,531.00 | 1,544.00 | 1,512.00 | 1,528.00 | 1,528.00 | -0.20% | 1,475,200 |
| Dec 22, 2025 | 1,561.00 | 1,572.00 | 1,515.00 | 1,531.00 | 1,531.00 | -1.98% | 2,364,200 |
| Dec 19, 2025 | 1,550.00 | 1,647.00 | 1,520.00 | 1,562.00 | 1,562.00 | 2.36% | 9,968,700 |
| Dec 18, 2025 | 1,384.00 | 1,532.00 | 1,356.00 | 1,526.00 | 1,526.00 | 11.55% | 5,088,100 |
| Dec 17, 2025 | 1,367.00 | 1,372.00 | 1,336.00 | 1,368.00 | 1,368.00 | -1.16% | 807,800 |
| Dec 16, 2025 | 1,426.00 | 1,427.00 | 1,382.00 | 1,384.00 | 1,384.00 | -3.82% | 904,400 |
| Dec 15, 2025 | 1,416.00 | 1,441.00 | 1,407.00 | 1,439.00 | 1,439.00 | 1.98% | 912,500 |
| Dec 12, 2025 | 1,425.00 | 1,425.00 | 1,401.00 | 1,411.00 | 1,411.00 | -0.07% | 764,400 |