Skip to main content
logo
Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan flag Japan · Delayed Price · Currency is JPY
2,233.00
-42.00 (-1.85%)
May 1, 2026, 3:30 PM JST

TYO:1662 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,247.002,254.002,196.002,219.00--2.46%366,800
Apr 30, 20262,314.002,339.002,235.002,275.002,275.00-0.87%1,939,100
Apr 28, 20262,192.002,295.002,191.002,295.002,295.005.23%1,682,900
Apr 27, 20262,230.002,230.002,151.002,181.002,181.00-3.20%1,397,500
Apr 24, 20262,265.002,303.002,246.002,253.002,253.00-2.68%2,479,600
Apr 23, 20262,182.002,323.002,182.002,315.002,315.008.84%4,870,100
Apr 22, 20262,197.002,217.002,126.002,127.002,127.00-0.19%3,549,200
Apr 21, 20262,146.002,176.002,095.002,131.002,131.00-1.71%3,568,200
Apr 20, 20262,248.002,265.002,130.002,168.002,168.00-7.67%5,294,900
Apr 17, 20262,421.002,426.002,336.002,348.002,348.00-2.00%2,743,800
Apr 16, 20262,386.002,419.002,374.002,396.002,396.00-0.17%1,638,200
Apr 15, 20262,441.002,458.002,396.002,400.002,400.00-3.65%1,919,600
Apr 14, 20262,435.002,512.002,365.002,491.002,491.00-1.31%2,468,500
Apr 13, 20262,487.002,529.002,474.002,524.002,524.005.74%3,066,100
Apr 10, 20262,461.002,525.002,378.002,387.002,387.00-3.13%2,021,600
Apr 9, 20262,460.002,525.002,444.002,464.002,464.002.07%3,113,500
Apr 8, 20262,500.002,504.002,414.002,414.002,414.00-4.17%4,181,500
Apr 7, 20262,585.002,609.002,508.002,519.002,519.00-2,288,600
Apr 6, 20262,558.002,580.002,512.002,519.002,519.00-2.25%2,679,100
Apr 3, 20262,499.002,580.002,485.002,577.002,577.002.06%2,708,300
Apr 2, 20262,490.002,589.002,405.002,525.002,525.00-3.66%7,635,900
Apr 1, 20262,489.002,625.002,461.002,621.002,621.000.50%3,890,000
Mar 31, 20262,696.002,716.002,572.002,608.002,608.00-3.19%4,077,900
Mar 30, 20262,615.002,716.002,602.002,694.002,694.001.13%4,625,100
Mar 27, 20262,601.002,665.002,574.002,664.002,644.002.70%3,863,000
Mar 26, 20262,479.002,612.002,469.002,594.002,574.535.62%4,237,100
Mar 25, 20262,590.002,602.002,448.002,456.002,437.56-2.54%3,183,200
Mar 24, 20262,485.002,573.002,475.002,520.002,501.081.49%3,993,700
Mar 23, 20262,591.002,627.002,444.002,483.002,464.36-4.17%5,263,600
Mar 19, 20262,754.002,785.002,591.002,591.002,571.55-4.57%6,554,300
Mar 18, 20262,674.002,819.002,664.002,715.002,694.622.30%6,067,000
Mar 17, 20262,542.002,687.002,530.002,654.002,634.083.59%4,472,800
Mar 16, 20262,640.002,647.002,537.002,562.002,542.77-0.39%4,130,600
Mar 13, 20262,514.002,618.002,481.002,572.002,552.693.09%4,079,200
Mar 12, 20262,443.002,499.002,425.002,495.002,476.272.13%3,992,400
Mar 11, 20262,354.002,460.002,348.002,443.002,424.663.08%2,427,700
Mar 10, 20262,252.002,398.002,245.002,370.002,352.21-0.75%3,407,000
Mar 9, 20262,411.002,609.002,321.002,388.002,370.07-0.95%10,558,200
Mar 6, 20262,513.002,520.002,387.002,411.002,392.90-2.59%3,047,700
Mar 5, 20262,407.002,531.002,372.002,475.002,456.423.82%5,389,800
Mar 4, 20262,432.002,524.002,280.002,384.002,366.10-7.67%5,589,800
Mar 3, 20262,715.002,717.002,559.002,582.002,562.62-3.26%6,475,800
Mar 2, 20262,635.002,717.002,543.002,669.002,648.9611.91%11,199,400
Feb 27, 20262,229.002,387.002,214.002,385.002,367.096.28%2,726,200
Feb 26, 20262,274.002,298.002,222.002,244.002,227.15-1.28%1,850,600
Feb 25, 20262,300.002,306.002,235.002,273.002,255.94-2.03%2,086,900
Feb 24, 20262,367.002,389.002,282.002,320.002,302.58-1.57%2,351,800
Feb 20, 20262,369.002,370.002,304.002,357.002,339.300.90%2,464,600
Feb 19, 20262,269.002,339.002,258.002,336.002,318.465.04%2,175,700
Feb 18, 20262,200.002,239.002,190.002,224.002,207.301.32%1,179,600