Skip to main content
logo
Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan flag Japan · Delayed Price · Currency is JPY
1,901.00
+18.00 (0.96%)
May 22, 2026, 11:30 AM JST

TYO:1662 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20261,910.001,927.001,878.001,906.00--5.69%1,294,300
May 20, 20261,995.002,046.001,982.002,021.002,021.003.38%2,506,600
May 19, 20261,970.001,998.001,933.001,955.001,955.001.14%1,282,700
May 18, 20261,965.001,989.001,924.001,933.001,933.00-1.63%1,948,000
May 15, 20262,001.002,001.001,919.001,965.001,965.00-2.34%2,191,500
May 14, 20262,001.002,012.001,933.002,012.002,012.000.70%2,657,500
May 13, 20262,158.002,248.001,972.001,998.001,998.00-9.10%5,240,000
May 12, 20262,180.002,211.002,169.002,198.002,198.001.57%1,668,200
May 11, 20262,130.002,196.002,130.002,164.002,164.000.42%2,013,700
May 8, 20262,135.002,165.002,084.002,155.002,155.001.79%1,993,000
May 7, 20262,058.002,127.002,050.002,117.002,117.00-5.19%3,022,900
May 1, 20262,247.002,254.002,196.002,233.002,233.00-1.85%1,114,100
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, 20262,601.002,665.002,574.002,664.002,619.002.70%3,863,000
Mar 26, 20262,479.002,612.002,469.002,594.002,550.185.62%4,237,100
Mar 25, 20262,590.002,602.002,448.002,456.002,414.51-2.54%3,183,200
Mar 24, 20262,485.002,573.002,475.002,520.002,477.431.49%3,993,700
Mar 23, 20262,591.002,627.002,444.002,483.002,441.06-4.17%5,263,600
Mar 19, 20262,754.002,785.002,591.002,591.002,547.23-4.57%6,554,300
Mar 18, 20262,674.002,819.002,664.002,715.002,669.142.30%6,067,000
Mar 17, 20262,542.002,687.002,530.002,654.002,609.173.59%4,472,800
Mar 16, 20262,640.002,647.002,537.002,562.002,518.72-0.39%4,130,600
Mar 13, 20262,514.002,618.002,481.002,572.002,528.553.09%4,079,200
Mar 12, 20262,443.002,499.002,425.002,495.002,452.852.13%3,992,400
Mar 11, 20262,354.002,460.002,348.002,443.002,401.733.08%2,427,700
Mar 10, 20262,252.002,398.002,245.002,370.002,329.97-0.75%3,407,000
Mar 9, 20262,411.002,609.002,321.002,388.002,347.66-0.95%10,558,200
Mar 6, 20262,513.002,520.002,387.002,411.002,370.27-2.59%3,047,700