Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan · Delayed Price · Currency is JPY 1,570.00
-31.00 (-1.94%)
Jul 1, 2026, 3:30 PM JST
TYO:1662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,600.00 | 1,601.00 | 1,561.00 | 1,570.00 | 1,570.00 | -1.94% | 1,805,000 |
| Jun 30, 2026 | 1,613.00 | 1,619.00 | 1,592.00 | 1,601.00 | 1,601.00 | -0.25% | 1,004,800 |
| Jun 29, 2026 | 1,604.00 | 1,617.00 | 1,594.00 | 1,605.00 | 1,605.00 | -0.31% | 1,069,800 |
| Jun 26, 2026 | 1,590.00 | 1,612.00 | 1,579.00 | 1,610.00 | 1,610.00 | 2.61% | 1,411,100 |
| Jun 25, 2026 | 1,620.00 | 1,623.00 | 1,567.00 | 1,569.00 | 1,569.00 | -2.61% | 1,540,700 |
| Jun 24, 2026 | 1,612.00 | 1,636.00 | 1,607.00 | 1,611.00 | 1,611.00 | -0.19% | 1,256,300 |
| Jun 23, 2026 | 1,636.00 | 1,639.00 | 1,600.00 | 1,614.00 | 1,614.00 | -0.80% | 838,900 |
| Jun 22, 2026 | 1,635.00 | 1,644.00 | 1,616.00 | 1,627.00 | 1,627.00 | -0.55% | 905,000 |
| Jun 19, 2026 | 1,630.00 | 1,637.00 | 1,595.00 | 1,636.00 | 1,636.00 | -0.18% | 1,705,400 |
| Jun 18, 2026 | 1,651.00 | 1,681.00 | 1,633.00 | 1,639.00 | 1,639.00 | -0.36% | 1,400,300 |
| Jun 17, 2026 | 1,636.00 | 1,660.00 | 1,621.00 | 1,645.00 | 1,645.00 | -0.18% | 1,154,600 |
| Jun 16, 2026 | 1,650.00 | 1,663.00 | 1,628.00 | 1,648.00 | 1,648.00 | -0.42% | 1,305,200 |
| Jun 15, 2026 | 1,658.00 | 1,697.00 | 1,635.00 | 1,655.00 | 1,655.00 | -0.18% | 1,666,500 |
| Jun 12, 2026 | 1,640.00 | 1,662.00 | 1,627.00 | 1,658.00 | 1,658.00 | -0.60% | 1,517,300 |
| Jun 11, 2026 | 1,679.00 | 1,718.00 | 1,646.00 | 1,668.00 | 1,668.00 | 1.77% | 1,719,700 |
| Jun 10, 2026 | 1,729.00 | 1,733.00 | 1,631.00 | 1,639.00 | 1,639.00 | -5.10% | 1,743,500 |
| Jun 9, 2026 | 1,751.00 | 1,773.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.40% | 1,111,700 |
| Jun 8, 2026 | 1,708.00 | 1,749.00 | 1,702.00 | 1,734.00 | 1,734.00 | 0.23% | 1,707,000 |
| Jun 5, 2026 | 1,755.00 | 1,769.00 | 1,718.00 | 1,730.00 | 1,730.00 | 0.52% | 1,577,700 |
| Jun 4, 2026 | 1,730.00 | 1,749.00 | 1,708.00 | 1,721.00 | 1,721.00 | -2.22% | 1,874,500 |
| Jun 3, 2026 | 1,780.00 | 1,798.00 | 1,741.00 | 1,760.00 | 1,760.00 | -0.06% | 2,445,000 |
| Jun 2, 2026 | 1,760.00 | 1,808.00 | 1,744.00 | 1,761.00 | 1,761.00 | 0.46% | 1,812,600 |
| Jun 1, 2026 | 1,780.00 | 1,785.00 | 1,704.00 | 1,753.00 | 1,753.00 | -2.01% | 2,114,000 |
| May 29, 2026 | 1,837.00 | 1,837.00 | 1,789.00 | 1,789.00 | 1,789.00 | -4.23% | 1,828,000 |
| May 28, 2026 | 1,875.00 | 1,887.00 | 1,832.00 | 1,868.00 | 1,868.00 | -0.21% | 2,101,700 |
| May 27, 2026 | 1,842.00 | 1,894.00 | 1,839.00 | 1,872.00 | 1,872.00 | 2.02% | 1,838,300 |
| May 26, 2026 | 1,830.00 | 1,855.00 | 1,788.00 | 1,835.00 | 1,835.00 | -0.27% | 1,495,600 |
| May 25, 2026 | 1,886.00 | 1,895.00 | 1,808.00 | 1,840.00 | 1,840.00 | -3.16% | 1,692,100 |
| May 22, 2026 | 1,896.00 | 1,921.00 | 1,867.00 | 1,900.00 | 1,900.00 | 0.90% | 1,483,500 |
| May 21, 2026 | 1,910.00 | 1,927.00 | 1,878.00 | 1,883.00 | 1,883.00 | -6.83% | 2,359,600 |
| May 20, 2026 | 1,995.00 | 2,046.00 | 1,982.00 | 2,021.00 | 2,021.00 | 3.38% | 2,506,600 |
| May 19, 2026 | 1,970.00 | 1,998.00 | 1,933.00 | 1,955.00 | 1,955.00 | 1.14% | 1,282,700 |
| May 18, 2026 | 1,965.00 | 1,989.00 | 1,924.00 | 1,933.00 | 1,933.00 | -1.63% | 1,948,000 |
| May 15, 2026 | 2,001.00 | 2,001.00 | 1,919.00 | 1,965.00 | 1,965.00 | -2.34% | 2,191,500 |
| May 14, 2026 | 2,001.00 | 2,012.00 | 1,933.00 | 2,012.00 | 2,012.00 | 0.70% | 2,657,500 |
| May 13, 2026 | 2,158.00 | 2,248.00 | 1,972.00 | 1,998.00 | 1,998.00 | -9.10% | 5,240,000 |
| May 12, 2026 | 2,180.00 | 2,211.00 | 2,169.00 | 2,198.00 | 2,198.00 | 1.57% | 1,668,200 |
| May 11, 2026 | 2,130.00 | 2,196.00 | 2,130.00 | 2,164.00 | 2,164.00 | 0.42% | 2,013,700 |
| May 8, 2026 | 2,135.00 | 2,165.00 | 2,084.00 | 2,155.00 | 2,155.00 | 1.79% | 1,993,000 |
| May 7, 2026 | 2,058.00 | 2,127.00 | 2,050.00 | 2,117.00 | 2,117.00 | -5.19% | 3,022,900 |
| May 1, 2026 | 2,247.00 | 2,254.00 | 2,196.00 | 2,233.00 | 2,233.00 | -1.85% | 1,114,100 |
| Apr 30, 2026 | 2,314.00 | 2,339.00 | 2,235.00 | 2,275.00 | 2,275.00 | -0.87% | 1,939,100 |
| Apr 28, 2026 | 2,192.00 | 2,295.00 | 2,191.00 | 2,295.00 | 2,295.00 | 5.23% | 1,682,900 |
| Apr 27, 2026 | 2,230.00 | 2,230.00 | 2,151.00 | 2,181.00 | 2,181.00 | -3.20% | 1,397,500 |
| Apr 24, 2026 | 2,265.00 | 2,303.00 | 2,246.00 | 2,253.00 | 2,253.00 | -2.68% | 2,479,600 |
| Apr 23, 2026 | 2,182.00 | 2,323.00 | 2,182.00 | 2,315.00 | 2,315.00 | 8.84% | 4,870,100 |
| Apr 22, 2026 | 2,197.00 | 2,217.00 | 2,126.00 | 2,127.00 | 2,127.00 | -0.19% | 3,549,200 |
| Apr 21, 2026 | 2,146.00 | 2,176.00 | 2,095.00 | 2,131.00 | 2,131.00 | -1.71% | 3,568,200 |
| Apr 20, 2026 | 2,248.00 | 2,265.00 | 2,130.00 | 2,168.00 | 2,168.00 | -7.67% | 5,294,900 |
| Apr 17, 2026 | 2,421.00 | 2,426.00 | 2,336.00 | 2,348.00 | 2,348.00 | -2.00% | 2,743,800 |