Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan · Delayed Price · Currency is JPY 1,340.00
+4.00 (0.30%)
Sep 26, 2025, 3:30 PM JST
TYO:1662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,340.00 | 1,352.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.30% | 1,072,800 |
| Sep 25, 2025 | 1,340.00 | 1,341.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.98% | 912,700 |
| Sep 24, 2025 | 1,328.00 | 1,333.00 | 1,311.00 | 1,323.00 | 1,323.00 | 0.53% | 988,400 |
| Sep 22, 2025 | 1,270.00 | 1,322.00 | 1,269.00 | 1,316.00 | 1,316.00 | 3.62% | 2,072,800 |
| Sep 19, 2025 | 1,285.00 | 1,310.00 | 1,267.00 | 1,270.00 | 1,270.00 | -1.17% | 1,798,200 |
| Sep 18, 2025 | 1,265.00 | 1,291.00 | 1,259.00 | 1,285.00 | 1,285.00 | 2.23% | 1,434,200 |
| Sep 17, 2025 | 1,266.00 | 1,271.00 | 1,248.00 | 1,257.00 | 1,257.00 | -0.08% | 901,700 |
| Sep 16, 2025 | 1,245.00 | 1,258.00 | 1,238.00 | 1,258.00 | 1,258.00 | 1.94% | 618,500 |
| Sep 12, 2025 | 1,255.00 | 1,259.00 | 1,231.00 | 1,234.00 | 1,234.00 | -0.96% | 679,800 |
| Sep 11, 2025 | 1,241.00 | 1,248.00 | 1,237.00 | 1,246.00 | 1,246.00 | 1.47% | 561,100 |
| Sep 10, 2025 | 1,229.00 | 1,233.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.33% | 426,600 |
| Sep 9, 2025 | 1,240.00 | 1,245.00 | 1,212.00 | 1,224.00 | 1,224.00 | -1.84% | 754,200 |
| Sep 8, 2025 | 1,232.00 | 1,251.00 | 1,222.00 | 1,247.00 | 1,247.00 | 0.24% | 1,247,000 |
| Sep 5, 2025 | 1,236.00 | 1,244.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.57% | 559,500 |
| Sep 4, 2025 | 1,231.00 | 1,241.00 | 1,227.00 | 1,237.00 | 1,237.00 | - | 664,900 |
| Sep 3, 2025 | 1,262.00 | 1,268.00 | 1,231.00 | 1,237.00 | 1,237.00 | -0.24% | 1,272,400 |
| Sep 2, 2025 | 1,220.00 | 1,242.00 | 1,219.00 | 1,240.00 | 1,240.00 | 2.23% | 708,800 |
| Sep 1, 2025 | 1,224.00 | 1,233.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.16% | 765,100 |
| Aug 29, 2025 | 1,230.00 | 1,230.00 | 1,213.00 | 1,215.00 | 1,215.00 | -0.33% | 549,500 |
| Aug 28, 2025 | 1,200.00 | 1,219.00 | 1,195.00 | 1,219.00 | 1,219.00 | 2.18% | 1,009,600 |
| Aug 27, 2025 | 1,189.00 | 1,196.00 | 1,182.00 | 1,193.00 | 1,193.00 | -0.25% | 445,600 |
| Aug 26, 2025 | 1,188.00 | 1,199.00 | 1,178.00 | 1,196.00 | 1,196.00 | 0.42% | 755,700 |
| Aug 25, 2025 | 1,190.00 | 1,200.00 | 1,186.00 | 1,191.00 | 1,191.00 | 0.17% | 960,400 |
| Aug 22, 2025 | 1,175.00 | 1,189.00 | 1,172.00 | 1,189.00 | 1,189.00 | 1.89% | 613,000 |
| Aug 21, 2025 | 1,168.00 | 1,169.00 | 1,155.00 | 1,167.00 | 1,167.00 | 0.17% | 517,900 |
| Aug 20, 2025 | 1,152.00 | 1,172.00 | 1,148.00 | 1,165.00 | 1,165.00 | 0.78% | 1,057,600 |
| Aug 19, 2025 | 1,156.00 | 1,160.00 | 1,144.00 | 1,156.00 | 1,156.00 | 0.61% | 743,500 |
| Aug 18, 2025 | 1,188.00 | 1,189.00 | 1,147.00 | 1,149.00 | 1,149.00 | -3.28% | 2,488,500 |
| Aug 15, 2025 | 1,166.00 | 1,188.00 | 1,160.00 | 1,188.00 | 1,188.00 | 3.21% | 971,400 |
| Aug 14, 2025 | 1,158.00 | 1,166.00 | 1,145.00 | 1,151.00 | 1,151.00 | -1.20% | 789,100 |
| Aug 13, 2025 | 1,168.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 781,000 |
| Aug 12, 2025 | 1,162.00 | 1,181.00 | 1,153.00 | 1,165.00 | 1,165.00 | 0.26% | 1,505,000 |
| Aug 8, 2025 | 1,138.00 | 1,166.00 | 1,129.00 | 1,162.00 | 1,162.00 | 1.75% | 1,874,100 |
| Aug 7, 2025 | 1,080.00 | 1,144.00 | 1,076.00 | 1,142.00 | 1,142.00 | 5.74% | 3,194,600 |
| Aug 6, 2025 | 1,080.00 | 1,097.00 | 1,078.00 | 1,080.00 | 1,080.00 | 0.47% | 1,347,100 |
| Aug 5, 2025 | 1,077.00 | 1,085.00 | 1,073.00 | 1,075.00 | 1,075.00 | -0.19% | 665,700 |
| Aug 4, 2025 | 1,077.00 | 1,086.00 | 1,073.00 | 1,077.00 | 1,077.00 | -2.71% | 706,000 |
| Aug 1, 2025 | 1,097.00 | 1,108.00 | 1,093.00 | 1,107.00 | 1,107.00 | 1.10% | 863,100 |
| Jul 31, 2025 | 1,084.00 | 1,095.00 | 1,083.00 | 1,095.00 | 1,095.00 | 0.64% | 735,400 |
| Jul 30, 2025 | 1,077.00 | 1,088.00 | 1,076.00 | 1,088.00 | 1,088.00 | 1.49% | 639,800 |
| Jul 29, 2025 | 1,070.00 | 1,075.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.28% | 596,400 |
| Jul 28, 2025 | 1,070.00 | 1,075.00 | 1,065.00 | 1,069.00 | 1,069.00 | - | 549,400 |
| Jul 25, 2025 | 1,075.00 | 1,076.00 | 1,060.00 | 1,069.00 | 1,069.00 | 0.47% | 670,200 |
| Jul 24, 2025 | 1,060.00 | 1,070.00 | 1,056.00 | 1,064.00 | 1,064.00 | 0.47% | 795,200 |
| Jul 23, 2025 | 1,052.00 | 1,064.00 | 1,050.00 | 1,059.00 | 1,059.00 | 1.92% | 991,400 |
| Jul 22, 2025 | 1,033.00 | 1,043.00 | 1,030.00 | 1,039.00 | 1,039.00 | -0.29% | 509,600 |
| Jul 18, 2025 | 1,043.00 | 1,045.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.39% | 565,300 |
| Jul 17, 2025 | 1,033.00 | 1,038.00 | 1,023.00 | 1,038.00 | 1,038.00 | -0.57% | 501,900 |
| Jul 16, 2025 | 1,044.00 | 1,050.00 | 1,037.00 | 1,044.00 | 1,044.00 | -0.38% | 600,700 |
| Jul 15, 2025 | 1,049.00 | 1,055.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.38% | 560,900 |