Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan · Delayed Price · Currency is JPY 1,226.00
-14.00 (-1.13%)
Oct 17, 2025, 3:30 PM JST
TYO:1662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,230.00 | 1,240.00 | 1,224.00 | 1,226.00 | 1,226.00 | -1.13% | 699,600 |
| Oct 16, 2025 | 1,241.00 | 1,249.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 560,400 |
| Oct 15, 2025 | 1,219.00 | 1,233.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.99% | 879,900 |
| Oct 14, 2025 | 1,258.00 | 1,272.00 | 1,195.00 | 1,206.00 | 1,206.00 | -4.44% | 4,646,300 |
| Oct 10, 2025 | 1,325.00 | 1,325.00 | 1,254.00 | 1,262.00 | 1,262.00 | -5.68% | 3,122,300 |
| Oct 9, 2025 | 1,320.00 | 1,346.00 | 1,315.00 | 1,338.00 | 1,338.00 | 1.21% | 874,400 |
| Oct 8, 2025 | 1,330.00 | 1,337.00 | 1,319.00 | 1,322.00 | 1,322.00 | 0.61% | 987,800 |
| Oct 7, 2025 | 1,316.00 | 1,338.00 | 1,307.00 | 1,314.00 | 1,314.00 | 0.54% | 828,700 |
| Oct 6, 2025 | 1,289.00 | 1,316.00 | 1,283.00 | 1,307.00 | 1,307.00 | 4.23% | 1,917,500 |
| Oct 3, 2025 | 1,250.00 | 1,266.00 | 1,241.00 | 1,254.00 | 1,254.00 | -1.57% | 945,800 |
| Oct 2, 2025 | 1,276.00 | 1,284.00 | 1,264.00 | 1,274.00 | 1,274.00 | -0.08% | 875,800 |
| Oct 1, 2025 | 1,285.00 | 1,292.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.54% | 1,064,800 |
| Sep 30, 2025 | 1,295.00 | 1,305.00 | 1,276.00 | 1,295.00 | 1,295.00 | -1.15% | 1,648,300 |
| Sep 29, 2025 | 1,305.00 | 1,318.00 | 1,296.00 | 1,310.00 | 1,310.00 | -2.24% | 1,050,900 |
| Sep 26, 2025 | 1,340.00 | 1,352.00 | 1,333.00 | 1,340.00 | 1,320.00 | 0.30% | 1,072,800 |
| Sep 25, 2025 | 1,340.00 | 1,341.00 | 1,326.00 | 1,336.00 | 1,316.06 | 0.98% | 912,700 |
| Sep 24, 2025 | 1,328.00 | 1,333.00 | 1,311.00 | 1,323.00 | 1,303.25 | 0.53% | 988,400 |
| Sep 22, 2025 | 1,270.00 | 1,322.00 | 1,269.00 | 1,316.00 | 1,296.36 | 3.62% | 2,072,800 |
| Sep 19, 2025 | 1,285.00 | 1,310.00 | 1,267.00 | 1,270.00 | 1,251.04 | -1.17% | 1,798,200 |
| Sep 18, 2025 | 1,265.00 | 1,291.00 | 1,259.00 | 1,285.00 | 1,265.82 | 2.23% | 1,434,200 |
| Sep 17, 2025 | 1,266.00 | 1,271.00 | 1,248.00 | 1,257.00 | 1,238.24 | -0.08% | 901,700 |
| Sep 16, 2025 | 1,245.00 | 1,258.00 | 1,238.00 | 1,258.00 | 1,239.22 | 1.94% | 618,500 |
| Sep 12, 2025 | 1,255.00 | 1,259.00 | 1,231.00 | 1,234.00 | 1,215.58 | -0.96% | 679,800 |
| Sep 11, 2025 | 1,241.00 | 1,248.00 | 1,237.00 | 1,246.00 | 1,227.40 | 1.47% | 561,100 |
| Sep 10, 2025 | 1,229.00 | 1,233.00 | 1,220.00 | 1,228.00 | 1,209.67 | 0.33% | 426,600 |
| Sep 9, 2025 | 1,240.00 | 1,245.00 | 1,212.00 | 1,224.00 | 1,205.73 | -1.84% | 754,200 |
| Sep 8, 2025 | 1,232.00 | 1,251.00 | 1,222.00 | 1,247.00 | 1,228.39 | 0.24% | 1,247,000 |
| Sep 5, 2025 | 1,236.00 | 1,244.00 | 1,233.00 | 1,244.00 | 1,225.43 | 0.57% | 559,500 |
| Sep 4, 2025 | 1,231.00 | 1,241.00 | 1,227.00 | 1,237.00 | 1,218.54 | - | 664,900 |
| Sep 3, 2025 | 1,262.00 | 1,268.00 | 1,231.00 | 1,237.00 | 1,218.54 | -0.24% | 1,272,400 |
| Sep 2, 2025 | 1,220.00 | 1,242.00 | 1,219.00 | 1,240.00 | 1,221.49 | 2.23% | 708,800 |
| Sep 1, 2025 | 1,224.00 | 1,233.00 | 1,210.00 | 1,213.00 | 1,194.89 | -0.16% | 765,100 |
| Aug 29, 2025 | 1,230.00 | 1,230.00 | 1,213.00 | 1,215.00 | 1,196.86 | -0.33% | 549,500 |
| Aug 28, 2025 | 1,200.00 | 1,219.00 | 1,195.00 | 1,219.00 | 1,200.80 | 2.18% | 1,009,600 |
| Aug 27, 2025 | 1,189.00 | 1,196.00 | 1,182.00 | 1,193.00 | 1,175.19 | -0.25% | 445,600 |
| Aug 26, 2025 | 1,188.00 | 1,199.00 | 1,178.00 | 1,196.00 | 1,178.14 | 0.42% | 755,700 |
| Aug 25, 2025 | 1,190.00 | 1,200.00 | 1,186.00 | 1,191.00 | 1,173.22 | 0.17% | 960,400 |
| Aug 22, 2025 | 1,175.00 | 1,189.00 | 1,172.00 | 1,189.00 | 1,171.25 | 1.89% | 613,000 |
| Aug 21, 2025 | 1,168.00 | 1,169.00 | 1,155.00 | 1,167.00 | 1,149.58 | 0.17% | 517,900 |
| Aug 20, 2025 | 1,152.00 | 1,172.00 | 1,148.00 | 1,165.00 | 1,147.61 | 0.78% | 1,057,600 |
| Aug 19, 2025 | 1,156.00 | 1,160.00 | 1,144.00 | 1,156.00 | 1,138.74 | 0.61% | 743,500 |
| Aug 18, 2025 | 1,188.00 | 1,189.00 | 1,147.00 | 1,149.00 | 1,131.85 | -3.28% | 2,488,500 |
| Aug 15, 2025 | 1,166.00 | 1,188.00 | 1,160.00 | 1,188.00 | 1,170.26 | 3.21% | 971,400 |
| Aug 14, 2025 | 1,158.00 | 1,166.00 | 1,145.00 | 1,151.00 | 1,133.82 | -1.20% | 789,100 |
| Aug 13, 2025 | 1,168.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,147.61 | - | 781,000 |
| Aug 12, 2025 | 1,162.00 | 1,181.00 | 1,153.00 | 1,165.00 | 1,147.61 | 0.26% | 1,505,000 |
| Aug 8, 2025 | 1,138.00 | 1,166.00 | 1,129.00 | 1,162.00 | 1,144.65 | 1.75% | 1,874,100 |
| Aug 7, 2025 | 1,080.00 | 1,144.00 | 1,076.00 | 1,142.00 | 1,124.95 | 5.74% | 3,194,600 |
| Aug 6, 2025 | 1,080.00 | 1,097.00 | 1,078.00 | 1,080.00 | 1,063.88 | 0.47% | 1,347,100 |
| Aug 5, 2025 | 1,077.00 | 1,085.00 | 1,073.00 | 1,075.00 | 1,058.95 | -0.19% | 665,700 |