Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan · Delayed Price · Currency is JPY 1,820.00
+64.00 (3.64%)
Aug 12, 2026, 1:10 PM JST
TYO:1662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,705.00 | 1,723.00 | 1,671.00 | 1,684.00 | 1,684.00 | 0.84% | 1,596,100 |
| Jul 8, 2026 | 1,680.00 | 1,704.00 | 1,662.00 | 1,670.00 | 1,670.00 | 1.58% | 1,553,200 |
| Jul 7, 2026 | 1,687.00 | 1,692.00 | 1,640.00 | 1,644.00 | 1,644.00 | -1.50% | 1,667,800 |
| Jul 6, 2026 | 1,612.00 | 1,669.00 | 1,611.00 | 1,669.00 | 1,669.00 | 3.47% | 1,180,400 |
| Jul 3, 2026 | 1,610.00 | 1,622.00 | 1,601.00 | 1,613.00 | 1,613.00 | 0.56% | 1,006,200 |
| Jul 2, 2026 | 1,600.00 | 1,613.00 | 1,590.00 | 1,604.00 | 1,604.00 | 2.17% | 1,012,700 |
| 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 |