J-Oil Mills, Inc. (TYO:2613)
Japan · Delayed Price · Currency is JPY 2,038.00
+8.00 (0.39%)
Mar 10, 2026, 10:01 AM JST
J-Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,018.00 | 2,035.00 | 2,001.00 | 2,030.00 | 2,030.00 | -0.73% | 131,600 |
| Mar 6, 2026 | 2,050.00 | 2,050.00 | 2,029.00 | 2,045.00 | 2,045.00 | -0.20% | 77,000 |
| Mar 5, 2026 | 2,047.00 | 2,061.00 | 2,040.00 | 2,049.00 | 2,049.00 | 1.54% | 65,200 |
| Mar 4, 2026 | 2,045.00 | 2,045.00 | 2,000.00 | 2,018.00 | 2,018.00 | -1.99% | 158,700 |
| Mar 3, 2026 | 2,100.00 | 2,100.00 | 2,059.00 | 2,059.00 | 2,059.00 | -1.95% | 89,300 |
| Mar 2, 2026 | 2,086.00 | 2,106.00 | 2,075.00 | 2,100.00 | 2,100.00 | 0.19% | 104,600 |
| Feb 27, 2026 | 2,075.00 | 2,097.00 | 2,066.00 | 2,096.00 | 2,096.00 | 1.60% | 100,400 |
| Feb 26, 2026 | 2,047.00 | 2,069.00 | 2,044.00 | 2,063.00 | 2,063.00 | 0.63% | 88,100 |
| Feb 25, 2026 | 2,056.00 | 2,059.00 | 2,043.00 | 2,050.00 | 2,050.00 | -0.24% | 47,600 |
| Feb 24, 2026 | 2,044.00 | 2,063.00 | 2,034.00 | 2,055.00 | 2,055.00 | 0.78% | 70,100 |
| Feb 20, 2026 | 2,046.00 | 2,046.00 | 2,024.00 | 2,039.00 | 2,039.00 | -0.39% | 65,300 |
| Feb 19, 2026 | 2,045.00 | 2,052.00 | 2,035.00 | 2,047.00 | 2,047.00 | -0.20% | 52,000 |
| Feb 18, 2026 | 2,052.00 | 2,057.00 | 2,046.00 | 2,051.00 | 2,051.00 | 0.24% | 54,600 |
| Feb 17, 2026 | 2,059.00 | 2,064.00 | 2,044.00 | 2,046.00 | 2,046.00 | -0.24% | 51,400 |
| Feb 16, 2026 | 2,060.00 | 2,071.00 | 2,048.00 | 2,051.00 | 2,051.00 | -0.29% | 69,000 |
| Feb 13, 2026 | 2,057.00 | 2,058.00 | 2,036.00 | 2,057.00 | 2,057.00 | 0.39% | 86,800 |
| Feb 12, 2026 | 2,044.00 | 2,052.00 | 2,029.00 | 2,049.00 | 2,049.00 | 0.94% | 94,000 |
| Feb 10, 2026 | 2,035.00 | 2,049.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.15% | 80,800 |
| Feb 9, 2026 | 2,047.00 | 2,050.00 | 2,016.00 | 2,033.00 | 2,033.00 | -0.29% | 138,800 |
| Feb 6, 2026 | 2,044.00 | 2,047.00 | 2,033.00 | 2,039.00 | 2,039.00 | -0.10% | 99,800 |
| Feb 5, 2026 | 2,055.00 | 2,055.00 | 2,041.00 | 2,041.00 | 2,041.00 | 0.29% | 68,000 |
| Feb 4, 2026 | 2,040.00 | 2,046.00 | 2,034.00 | 2,035.00 | 2,035.00 | -0.44% | 54,800 |
| Feb 3, 2026 | 2,042.00 | 2,051.00 | 2,034.00 | 2,044.00 | 2,044.00 | 0.54% | 68,300 |
| Feb 2, 2026 | 2,049.00 | 2,053.00 | 2,030.00 | 2,033.00 | 2,033.00 | 0.30% | 93,600 |
| Jan 30, 2026 | 2,012.00 | 2,030.00 | 2,006.00 | 2,027.00 | 2,027.00 | 0.75% | 59,700 |
| Jan 29, 2026 | 1,999.00 | 2,012.00 | 1,986.00 | 2,012.00 | 2,012.00 | 0.60% | 82,400 |
| Jan 28, 2026 | 2,017.00 | 2,017.00 | 1,997.00 | 2,000.00 | 2,000.00 | -0.60% | 90,400 |
| Jan 27, 2026 | 2,021.00 | 2,027.00 | 2,005.00 | 2,012.00 | 2,012.00 | -0.74% | 75,300 |
| Jan 26, 2026 | 2,040.00 | 2,040.00 | 2,020.00 | 2,027.00 | 2,027.00 | -0.59% | 93,700 |
| Jan 23, 2026 | 2,065.00 | 2,068.00 | 2,036.00 | 2,039.00 | 2,039.00 | -1.21% | 70,500 |
| Jan 22, 2026 | 2,066.00 | 2,075.00 | 2,055.00 | 2,064.00 | 2,064.00 | 0.73% | 61,700 |
| Jan 21, 2026 | 2,070.00 | 2,070.00 | 2,043.00 | 2,049.00 | 2,049.00 | -1.30% | 89,500 |
| Jan 20, 2026 | 2,066.00 | 2,080.00 | 2,060.00 | 2,076.00 | 2,076.00 | 0.92% | 58,000 |
| Jan 19, 2026 | 2,046.00 | 2,061.00 | 2,043.00 | 2,057.00 | 2,057.00 | 0.69% | 65,500 |
| Jan 16, 2026 | 2,045.00 | 2,045.00 | 2,030.00 | 2,043.00 | 2,043.00 | -0.10% | 37,700 |
| Jan 15, 2026 | 2,054.00 | 2,062.00 | 2,037.00 | 2,045.00 | 2,045.00 | -0.44% | 57,000 |
| Jan 14, 2026 | 2,039.00 | 2,054.00 | 2,036.00 | 2,054.00 | 2,054.00 | 0.88% | 41,900 |
| Jan 13, 2026 | 2,045.00 | 2,054.00 | 2,031.00 | 2,036.00 | 2,036.00 | - | 66,800 |
| Jan 9, 2026 | 2,033.00 | 2,049.00 | 2,033.00 | 2,036.00 | 2,036.00 | -0.10% | 44,400 |
| Jan 8, 2026 | 2,038.00 | 2,045.00 | 2,031.00 | 2,038.00 | 2,038.00 | - | 31,100 |
| Jan 7, 2026 | 2,030.00 | 2,042.00 | 2,018.00 | 2,038.00 | 2,038.00 | 0.05% | 45,900 |
| Jan 6, 2026 | 2,023.00 | 2,037.00 | 2,023.00 | 2,037.00 | 2,037.00 | 0.79% | 46,100 |
| Jan 5, 2026 | 2,004.00 | 2,026.00 | 1,992.00 | 2,021.00 | 2,021.00 | 0.90% | 81,600 |
| Dec 30, 2025 | 2,008.00 | 2,013.00 | 1,998.00 | 2,003.00 | 2,003.00 | -0.10% | 54,700 |
| Dec 29, 2025 | 2,010.00 | 2,014.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.20% | 49,400 |
| Dec 26, 2025 | 2,005.00 | 2,013.00 | 2,004.00 | 2,009.00 | 2,009.00 | 0.20% | 44,900 |
| Dec 25, 2025 | 1,998.00 | 2,006.00 | 1,996.00 | 2,005.00 | 2,005.00 | 0.60% | 37,800 |
| Dec 24, 2025 | 1,985.00 | 1,998.00 | 1,985.00 | 1,993.00 | 1,993.00 | 0.30% | 41,800 |
| Dec 23, 2025 | 1,978.00 | 1,993.00 | 1,978.00 | 1,987.00 | 1,987.00 | 0.76% | 35,700 |
| Dec 22, 2025 | 1,985.00 | 1,993.00 | 1,968.00 | 1,972.00 | 1,972.00 | -0.40% | 62,600 |