Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan · Delayed Price · Currency is JPY 1,879.00
-50.00 (-2.59%)
Sep 24, 2026, 3:30 PM JST
TYO:1662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,920.00 | 1,927.00 | 1,879.00 | 1,879.00 | 1,879.00 | -2.59% | 1,747,400 |
| Sep 18, 2026 | 1,936.00 | 1,944.00 | 1,922.00 | 1,929.00 | 1,929.00 | -0.52% | 1,089,100 |
| Sep 17, 2026 | 1,930.00 | 1,969.00 | 1,911.00 | 1,939.00 | 1,939.00 | -2.66% | 1,740,300 |
| Sep 16, 2026 | 1,950.00 | 1,997.00 | 1,949.00 | 1,992.00 | 1,992.00 | 4.29% | 1,584,100 |
| Sep 15, 2026 | 1,914.00 | 1,931.00 | 1,905.00 | 1,910.00 | 1,910.00 | -1.19% | 820,200 |
| Sep 14, 2026 | 1,946.00 | 1,985.00 | 1,923.00 | 1,933.00 | 1,933.00 | 0.62% | 1,325,600 |
| Sep 11, 2026 | 1,882.00 | 1,946.00 | 1,877.00 | 1,921.00 | 1,921.00 | 1.64% | 2,304,800 |
| Sep 10, 2026 | 1,930.00 | 1,950.00 | 1,887.00 | 1,890.00 | 1,890.00 | -1.10% | 1,585,600 |
| Sep 9, 2026 | 1,935.00 | 1,936.00 | 1,888.00 | 1,911.00 | 1,911.00 | 0.84% | 1,403,600 |
| Sep 8, 2026 | 1,865.00 | 1,915.00 | 1,838.00 | 1,895.00 | 1,895.00 | 0.91% | 1,722,900 |
| Sep 7, 2026 | 1,873.00 | 1,899.00 | 1,865.00 | 1,878.00 | 1,878.00 | 0.16% | 861,500 |
| Sep 4, 2026 | 1,945.00 | 1,947.00 | 1,873.00 | 1,875.00 | 1,875.00 | -2.19% | 1,281,600 |
| Sep 3, 2026 | 1,942.00 | 1,958.00 | 1,908.00 | 1,917.00 | 1,917.00 | -0.36% | 1,379,800 |
| Sep 2, 2026 | 1,994.00 | 2,002.00 | 1,922.00 | 1,924.00 | 1,924.00 | -2.83% | 1,492,400 |
| Sep 1, 2026 | 1,933.00 | 1,988.00 | 1,928.00 | 1,980.00 | 1,980.00 | 3.34% | 1,513,900 |
| Aug 31, 2026 | 1,885.00 | 1,924.00 | 1,874.00 | 1,916.00 | 1,916.00 | 1.81% | 1,150,300 |
| Aug 28, 2026 | 1,863.00 | 1,894.00 | 1,854.00 | 1,882.00 | 1,882.00 | 0.97% | 824,900 |
| Aug 27, 2026 | 1,850.00 | 1,869.00 | 1,831.00 | 1,864.00 | 1,864.00 | 2.53% | 920,200 |
| Aug 26, 2026 | 1,829.00 | 1,844.00 | 1,814.00 | 1,818.00 | 1,818.00 | -2.73% | 1,440,700 |
| Aug 25, 2026 | 1,876.00 | 1,893.00 | 1,856.00 | 1,869.00 | 1,869.00 | -0.21% | 1,228,900 |
| Aug 24, 2026 | 1,883.00 | 1,884.00 | 1,853.00 | 1,873.00 | 1,873.00 | -0.21% | 921,100 |
| Aug 21, 2026 | 1,851.00 | 1,886.00 | 1,849.00 | 1,877.00 | 1,877.00 | 1.79% | 1,005,000 |
| Aug 20, 2026 | 1,859.00 | 1,861.00 | 1,834.00 | 1,844.00 | 1,844.00 | 0.55% | 880,100 |
| Aug 19, 2026 | 1,869.00 | 1,872.00 | 1,821.00 | 1,834.00 | 1,834.00 | -2.08% | 1,244,500 |
| Aug 18, 2026 | 1,830.00 | 1,874.00 | 1,826.00 | 1,873.00 | 1,873.00 | 2.91% | 1,465,900 |
| Aug 17, 2026 | 1,832.00 | 1,845.00 | 1,805.00 | 1,820.00 | 1,820.00 | - | 850,200 |
| Aug 14, 2026 | 1,773.00 | 1,825.00 | 1,768.00 | 1,820.00 | 1,820.00 | 1.68% | 1,002,600 |
| Aug 13, 2026 | 1,835.00 | 1,835.00 | 1,776.00 | 1,790.00 | 1,790.00 | -1.38% | 1,447,700 |
| Aug 12, 2026 | 1,802.00 | 1,850.00 | 1,771.00 | 1,815.00 | 1,815.00 | 3.36% | 1,772,200 |
| Aug 10, 2026 | 1,750.00 | 1,767.00 | 1,733.00 | 1,756.00 | 1,756.00 | 0.92% | 1,178,700 |
| Aug 7, 2026 | 1,754.00 | 1,768.00 | 1,713.00 | 1,740.00 | 1,740.00 | 1.28% | 2,061,600 |
| Aug 6, 2026 | 1,681.00 | 1,718.00 | 1,622.00 | 1,718.00 | 1,718.00 | 1.60% | 2,647,000 |
| Aug 5, 2026 | 1,701.00 | 1,711.00 | 1,671.00 | 1,691.00 | 1,691.00 | -0.59% | 1,666,500 |
| Aug 4, 2026 | 1,722.00 | 1,724.00 | 1,691.00 | 1,701.00 | 1,701.00 | -0.53% | 1,002,800 |
| Aug 3, 2026 | 1,745.00 | 1,748.00 | 1,665.00 | 1,710.00 | 1,710.00 | -3.23% | 1,404,600 |
| Jul 31, 2026 | 1,773.00 | 1,793.00 | 1,753.00 | 1,767.00 | 1,767.00 | 0.11% | 1,333,500 |
| Jul 30, 2026 | 1,773.00 | 1,784.00 | 1,736.00 | 1,765.00 | 1,765.00 | -0.06% | 1,369,900 |
| Jul 29, 2026 | 1,728.00 | 1,778.00 | 1,725.00 | 1,766.00 | 1,766.00 | 1.96% | 1,226,400 |
| Jul 28, 2026 | 1,740.00 | 1,746.00 | 1,711.00 | 1,732.00 | 1,732.00 | -0.69% | 1,126,000 |
| Jul 27, 2026 | 1,740.00 | 1,754.00 | 1,709.00 | 1,744.00 | 1,744.00 | -2.73% | 1,946,200 |
| Jul 24, 2026 | 1,786.00 | 1,812.00 | 1,755.00 | 1,793.00 | 1,793.00 | 1.30% | 1,887,400 |
| Jul 23, 2026 | 1,735.00 | 1,770.00 | 1,733.00 | 1,770.00 | 1,770.00 | 2.08% | 1,163,800 |
| Jul 22, 2026 | 1,725.00 | 1,743.00 | 1,717.00 | 1,734.00 | 1,734.00 | 0.93% | 1,334,700 |
| Jul 21, 2026 | 1,724.00 | 1,728.00 | 1,701.00 | 1,718.00 | 1,718.00 | 3.25% | 1,083,200 |
| Jul 17, 2026 | 1,680.00 | 1,697.00 | 1,653.00 | 1,664.00 | 1,664.00 | -1.48% | 1,217,100 |
| Jul 16, 2026 | 1,692.00 | 1,716.00 | 1,681.00 | 1,689.00 | 1,689.00 | -0.94% | 1,167,800 |
| Jul 15, 2026 | 1,728.00 | 1,739.00 | 1,691.00 | 1,705.00 | 1,705.00 | -1.39% | 1,425,100 |
| Jul 14, 2026 | 1,728.00 | 1,753.00 | 1,701.00 | 1,729.00 | 1,729.00 | 3.66% | 2,214,300 |
| Jul 13, 2026 | 1,681.00 | 1,700.00 | 1,661.00 | 1,668.00 | 1,668.00 | 0.42% | 1,262,600 |
| Jul 10, 2026 | 1,668.00 | 1,684.00 | 1,655.00 | 1,661.00 | 1,661.00 | -1.37% | 1,271,600 |