Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan · Delayed Price · Currency is JPY 1,562.00
+36.00 (2.36%)
At close: Dec 19, 2025
TYO:1662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,450.00 | 1,450.00 | 1,412.00 | 1,412.00 | 1,412.00 | -2.01% | 576,400 |
| Dec 10, 2025 | 1,444.00 | 1,458.00 | 1,431.00 | 1,441.00 | 1,441.00 | 0.63% | 766,500 |
| Dec 9, 2025 | 1,427.00 | 1,444.00 | 1,414.00 | 1,432.00 | 1,432.00 | - | 738,500 |
| Dec 8, 2025 | 1,440.00 | 1,446.00 | 1,418.00 | 1,432.00 | 1,432.00 | 0.42% | 733,000 |
| Dec 5, 2025 | 1,430.00 | 1,447.00 | 1,425.00 | 1,426.00 | 1,426.00 | -0.07% | 839,900 |
| Dec 4, 2025 | 1,408.00 | 1,429.00 | 1,404.00 | 1,427.00 | 1,427.00 | 1.35% | 916,300 |
| Dec 3, 2025 | 1,384.00 | 1,419.00 | 1,384.00 | 1,408.00 | 1,408.00 | 1.15% | 1,407,500 |
| Dec 2, 2025 | 1,418.00 | 1,431.00 | 1,384.00 | 1,392.00 | 1,392.00 | -1.56% | 1,002,700 |
| Dec 1, 2025 | 1,435.00 | 1,440.00 | 1,386.00 | 1,414.00 | 1,414.00 | -0.84% | 1,310,500 |
| Nov 28, 2025 | 1,430.00 | 1,442.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.70% | 943,700 |
| Nov 27, 2025 | 1,445.00 | 1,455.00 | 1,428.00 | 1,436.00 | 1,436.00 | 0.42% | 1,074,100 |
| Nov 26, 2025 | 1,398.00 | 1,431.00 | 1,395.00 | 1,430.00 | 1,430.00 | 3.10% | 1,421,000 |
| Nov 25, 2025 | 1,388.00 | 1,394.00 | 1,369.00 | 1,387.00 | 1,387.00 | 1.31% | 1,114,300 |
| Nov 21, 2025 | 1,340.00 | 1,379.00 | 1,338.00 | 1,369.00 | 1,369.00 | -0.51% | 1,227,500 |
| Nov 20, 2025 | 1,373.00 | 1,390.00 | 1,364.00 | 1,376.00 | 1,376.00 | 1.55% | 916,900 |
| Nov 19, 2025 | 1,360.00 | 1,368.00 | 1,326.00 | 1,355.00 | 1,355.00 | 0.44% | 1,087,700 |
| Nov 18, 2025 | 1,395.00 | 1,404.00 | 1,342.00 | 1,349.00 | 1,349.00 | -3.02% | 1,715,700 |
| Nov 17, 2025 | 1,365.00 | 1,391.00 | 1,351.00 | 1,391.00 | 1,391.00 | 3.19% | 1,495,400 |
| Nov 14, 2025 | 1,332.00 | 1,363.00 | 1,324.00 | 1,348.00 | 1,348.00 | - | 1,446,600 |
| Nov 13, 2025 | 1,341.00 | 1,369.00 | 1,332.00 | 1,348.00 | 1,348.00 | 0.45% | 1,231,900 |
| Nov 12, 2025 | 1,352.00 | 1,374.00 | 1,295.00 | 1,342.00 | 1,342.00 | 0.22% | 3,535,800 |
| Nov 11, 2025 | 1,345.00 | 1,355.00 | 1,319.00 | 1,339.00 | 1,339.00 | -0.52% | 1,249,300 |
| Nov 10, 2025 | 1,320.00 | 1,346.00 | 1,308.00 | 1,346.00 | 1,346.00 | 3.54% | 1,718,700 |
| Nov 7, 2025 | 1,289.00 | 1,303.00 | 1,288.00 | 1,300.00 | 1,300.00 | 0.39% | 497,200 |
| Nov 6, 2025 | 1,291.00 | 1,311.00 | 1,286.00 | 1,295.00 | 1,295.00 | 1.01% | 728,000 |
| Nov 5, 2025 | 1,285.00 | 1,289.00 | 1,243.00 | 1,282.00 | 1,282.00 | -1.84% | 950,900 |
| Nov 4, 2025 | 1,289.00 | 1,319.00 | 1,287.00 | 1,306.00 | 1,306.00 | 1.56% | 1,294,700 |
| Oct 31, 2025 | 1,295.00 | 1,295.00 | 1,273.00 | 1,286.00 | 1,286.00 | -0.16% | 778,500 |
| Oct 30, 2025 | 1,268.00 | 1,297.00 | 1,268.00 | 1,288.00 | 1,288.00 | 1.58% | 2,240,800 |
| Oct 29, 2025 | 1,305.00 | 1,308.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.71% | 848,600 |
| Oct 28, 2025 | 1,345.00 | 1,355.00 | 1,289.00 | 1,290.00 | 1,290.00 | -4.16% | 1,340,300 |
| Oct 27, 2025 | 1,326.00 | 1,350.00 | 1,324.00 | 1,346.00 | 1,346.00 | 2.12% | 995,000 |
| Oct 24, 2025 | 1,324.00 | 1,329.00 | 1,306.00 | 1,318.00 | 1,318.00 | 0.76% | 789,300 |
| Oct 23, 2025 | 1,275.00 | 1,313.00 | 1,273.00 | 1,308.00 | 1,308.00 | 2.99% | 1,050,600 |
| Oct 22, 2025 | 1,261.00 | 1,277.00 | 1,251.00 | 1,270.00 | 1,270.00 | 0.71% | 671,900 |
| Oct 21, 2025 | 1,280.00 | 1,287.00 | 1,256.00 | 1,261.00 | 1,261.00 | 0.24% | 971,200 |
| Oct 20, 2025 | 1,249.00 | 1,258.00 | 1,238.00 | 1,258.00 | 1,258.00 | 2.61% | 661,700 |
| 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 |