Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan · Delayed Price · Currency is JPY 1,107.00
+12.00 (1.10%)
Aug 1, 2025, 3:30 PM JST
TYO:1662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 1,057.00 | 1,062.00 | 1,047.00 | 1,052.00 | 1,052.00 | 0.48% | 859,500 |
| Jul 11, 2025 | 1,040.00 | 1,047.00 | 1,036.00 | 1,047.00 | 1,047.00 | 0.67% | 654,900 |
| Jul 10, 2025 | 1,042.00 | 1,044.00 | 1,033.00 | 1,040.00 | 1,040.00 | -1.14% | 709,400 |
| Jul 9, 2025 | 1,037.00 | 1,056.00 | 1,034.00 | 1,052.00 | 1,052.00 | 2.04% | 931,600 |
| Jul 8, 2025 | 1,020.00 | 1,039.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.68% | 724,000 |
| Jul 7, 2025 | 1,039.00 | 1,042.00 | 1,019.00 | 1,024.00 | 1,024.00 | -1.92% | 677,800 |
| Jul 4, 2025 | 1,040.00 | 1,044.00 | 1,037.00 | 1,044.00 | 1,044.00 | 0.19% | 552,000 |
| Jul 3, 2025 | 1,039.00 | 1,053.00 | 1,030.00 | 1,042.00 | 1,042.00 | 0.87% | 1,230,900 |
| Jul 2, 2025 | 1,020.00 | 1,035.00 | 1,017.00 | 1,033.00 | 1,033.00 | 1.77% | 1,037,900 |
| Jul 1, 2025 | 1,013.00 | 1,025.00 | 1,009.00 | 1,015.00 | 1,015.00 | - | 907,300 |
| Jun 30, 2025 | 1,015.00 | 1,020.00 | 1,008.00 | 1,015.00 | 1,015.00 | 0.59% | 972,100 |
| Jun 27, 2025 | 1,008.00 | 1,009.00 | 999.00 | 1,009.00 | 1,009.00 | - | 1,279,600 |
| Jun 26, 2025 | 1,011.00 | 1,015.00 | 997.00 | 1,009.00 | 1,009.00 | 0.20% | 1,048,900 |
| Jun 25, 2025 | 999.00 | 1,007.00 | 994.00 | 1,007.00 | 1,007.00 | 0.80% | 1,691,200 |
| Jun 24, 2025 | 1,009.00 | 1,023.00 | 998.00 | 999.00 | 999.00 | -5.75% | 2,546,400 |
| Jun 23, 2025 | 1,063.00 | 1,088.00 | 1,056.00 | 1,060.00 | 1,060.00 | 1.05% | 2,060,400 |
| Jun 20, 2025 | 1,065.00 | 1,067.00 | 1,045.00 | 1,049.00 | 1,049.00 | -1.87% | 1,637,800 |
| Jun 19, 2025 | 1,072.00 | 1,076.00 | 1,054.00 | 1,069.00 | 1,069.00 | -0.93% | 980,400 |
| Jun 18, 2025 | 1,067.00 | 1,087.00 | 1,060.00 | 1,079.00 | 1,079.00 | 2.08% | 1,426,600 |
| Jun 17, 2025 | 1,044.00 | 1,069.00 | 1,041.00 | 1,057.00 | 1,057.00 | 0.57% | 1,748,200 |
| Jun 16, 2025 | 1,080.00 | 1,101.00 | 1,047.00 | 1,051.00 | 1,051.00 | -0.47% | 2,613,100 |
| Jun 13, 2025 | 1,028.00 | 1,084.00 | 1,026.00 | 1,056.00 | 1,056.00 | 3.02% | 4,039,900 |
| Jun 12, 2025 | 1,020.00 | 1,037.00 | 1,016.00 | 1,025.00 | 1,025.00 | 0.59% | 1,110,400 |
| Jun 11, 2025 | 999.00 | 1,019.00 | 996.00 | 1,019.00 | 1,019.00 | 1.39% | 888,300 |
| Jun 10, 2025 | 997.00 | 1,005.00 | 994.00 | 1,005.00 | 1,005.00 | 1.52% | 1,169,800 |
| Jun 9, 2025 | 990.00 | 993.00 | 985.00 | 990.00 | 990.00 | -0.40% | 827,600 |
| Jun 6, 2025 | 990.00 | 996.00 | 987.00 | 994.00 | 994.00 | 0.10% | 815,800 |
| Jun 5, 2025 | 999.00 | 1,004.00 | 990.00 | 993.00 | 993.00 | -1.49% | 1,025,400 |
| Jun 4, 2025 | 1,000.00 | 1,008.00 | 997.00 | 1,008.00 | 1,008.00 | 0.90% | 1,444,000 |
| Jun 3, 2025 | 992.00 | 1,001.00 | 986.00 | 999.00 | 999.00 | 0.91% | 1,493,400 |
| Jun 2, 2025 | 994.00 | 1,000.00 | 978.00 | 990.00 | 990.00 | -1.20% | 1,991,400 |
| May 30, 2025 | 995.00 | 1,006.00 | 993.00 | 1,002.00 | 1,002.00 | -0.20% | 1,459,900 |
| May 29, 2025 | 996.00 | 1,007.00 | 995.00 | 1,004.00 | 1,004.00 | 0.90% | 961,200 |
| May 28, 2025 | 1,003.00 | 1,006.00 | 994.00 | 995.00 | 995.00 | 0.51% | 1,301,700 |
| May 27, 2025 | 987.00 | 995.00 | 987.00 | 990.00 | 990.00 | 0.10% | 688,000 |
| May 26, 2025 | 1,000.00 | 1,003.00 | 989.00 | 989.00 | 989.00 | -0.80% | 1,061,500 |
| May 23, 2025 | 996.00 | 999.00 | 992.00 | 997.00 | 997.00 | 0.10% | 1,130,900 |