J-Oil Mills, Inc. (TYO:2613)
Japan · Delayed Price · Currency is JPY 2,093.00
+26.00 (1.26%)
Aug 12, 2026, 3:30 PM JST
J-Oil Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,057.00 | 2,075.00 | 2,040.00 | 2,067.00 | 2,067.00 | -0.05% | 56,800 |
| Aug 7, 2026 | 2,042.00 | 2,077.00 | 2,034.00 | 2,068.00 | 2,068.00 | 1.72% | 62,200 |
| Aug 6, 2026 | 2,008.00 | 2,038.00 | 2,008.00 | 2,033.00 | 2,033.00 | 1.60% | 60,900 |
| Aug 5, 2026 | 2,005.00 | 2,012.00 | 1,997.00 | 2,001.00 | 2,001.00 | -0.20% | 78,900 |
| Aug 4, 2026 | 2,045.00 | 2,045.00 | 2,004.00 | 2,005.00 | 2,005.00 | -2.05% | 66,800 |
| Aug 3, 2026 | 2,085.00 | 2,095.00 | 2,040.00 | 2,047.00 | 2,047.00 | -1.87% | 77,800 |
| Jul 31, 2026 | 2,123.00 | 2,128.00 | 2,075.00 | 2,086.00 | 2,086.00 | -2.52% | 68,200 |
| Jul 30, 2026 | 2,130.00 | 2,141.00 | 2,114.00 | 2,140.00 | 2,140.00 | -0.14% | 65,000 |
| Jul 29, 2026 | 2,113.00 | 2,155.00 | 2,108.00 | 2,143.00 | 2,143.00 | 1.81% | 68,100 |
| Jul 28, 2026 | 2,106.00 | 2,111.00 | 2,088.00 | 2,105.00 | 2,105.00 | 0.48% | 40,200 |
| Jul 27, 2026 | 2,074.00 | 2,098.00 | 2,071.00 | 2,095.00 | 2,095.00 | 1.35% | 32,700 |
| Jul 24, 2026 | 2,070.00 | 2,072.00 | 2,056.00 | 2,067.00 | 2,067.00 | -0.34% | 36,500 |
| Jul 23, 2026 | 2,099.00 | 2,099.00 | 2,066.00 | 2,074.00 | 2,074.00 | -0.96% | 37,000 |
| Jul 22, 2026 | 2,092.00 | 2,096.00 | 2,074.00 | 2,094.00 | 2,094.00 | -0.43% | 56,000 |
| Jul 21, 2026 | 2,110.00 | 2,135.00 | 2,091.00 | 2,103.00 | 2,103.00 | - | 56,400 |
| Jul 17, 2026 | 2,100.00 | 2,127.00 | 2,089.00 | 2,103.00 | 2,103.00 | 0.29% | 50,700 |
| Jul 16, 2026 | 2,101.00 | 2,120.00 | 2,095.00 | 2,097.00 | 2,097.00 | -0.43% | 33,900 |
| Jul 15, 2026 | 2,106.00 | 2,109.00 | 2,095.00 | 2,106.00 | 2,106.00 | 0.19% | 37,200 |
| Jul 14, 2026 | 2,110.00 | 2,127.00 | 2,100.00 | 2,102.00 | 2,102.00 | 0.43% | 64,300 |
| Jul 13, 2026 | 2,097.00 | 2,111.00 | 2,089.00 | 2,093.00 | 2,093.00 | -0.14% | 57,200 |
| Jul 10, 2026 | 2,115.00 | 2,115.00 | 2,086.00 | 2,096.00 | 2,096.00 | -0.76% | 51,100 |
| Jul 9, 2026 | 2,128.00 | 2,128.00 | 2,105.00 | 2,112.00 | 2,112.00 | -0.75% | 43,500 |
| Jul 8, 2026 | 2,125.00 | 2,136.00 | 2,115.00 | 2,128.00 | 2,128.00 | 1.43% | 91,100 |
| Jul 7, 2026 | 2,084.00 | 2,117.00 | 2,080.00 | 2,098.00 | 2,098.00 | 1.06% | 105,300 |
| Jul 6, 2026 | 2,070.00 | 2,082.00 | 2,069.00 | 2,076.00 | 2,076.00 | 0.48% | 54,300 |
| Jul 3, 2026 | 2,075.00 | 2,088.00 | 2,061.00 | 2,066.00 | 2,066.00 | 0.05% | 65,800 |
| Jul 2, 2026 | 2,054.00 | 2,074.00 | 2,049.00 | 2,065.00 | 2,065.00 | 1.42% | 47,700 |
| Jul 1, 2026 | 2,044.00 | 2,047.00 | 2,029.00 | 2,036.00 | 2,036.00 | -0.39% | 43,100 |
| Jun 30, 2026 | 2,080.00 | 2,080.00 | 2,044.00 | 2,044.00 | 2,044.00 | -1.64% | 59,800 |
| Jun 29, 2026 | 2,065.00 | 2,078.00 | 2,055.00 | 2,078.00 | 2,078.00 | 1.22% | 76,900 |
| Jun 26, 2026 | 2,040.00 | 2,059.00 | 2,031.00 | 2,053.00 | 2,053.00 | 1.08% | 50,400 |
| Jun 25, 2026 | 2,026.00 | 2,040.00 | 2,015.00 | 2,031.00 | 2,031.00 | 0.45% | 53,300 |
| Jun 24, 2026 | 2,028.00 | 2,028.00 | 2,006.00 | 2,022.00 | 2,022.00 | 0.10% | 58,400 |
| Jun 23, 2026 | 2,006.00 | 2,027.00 | 2,004.00 | 2,020.00 | 2,020.00 | 0.70% | 66,400 |
| Jun 22, 2026 | 2,033.00 | 2,034.00 | 2,006.00 | 2,006.00 | 2,006.00 | -0.84% | 47,200 |
| Jun 19, 2026 | 2,006.00 | 2,028.00 | 2,006.00 | 2,023.00 | 2,023.00 | 0.65% | 48,900 |
| Jun 18, 2026 | 2,001.00 | 2,023.00 | 1,998.00 | 2,010.00 | 2,010.00 | 0.35% | 70,700 |
| Jun 17, 2026 | 2,050.00 | 2,054.00 | 2,003.00 | 2,003.00 | 2,003.00 | -1.77% | 70,100 |
| Jun 16, 2026 | 2,022.00 | 2,043.00 | 2,016.00 | 2,039.00 | 2,039.00 | - | 66,300 |
| Jun 15, 2026 | 2,077.00 | 2,077.00 | 2,039.00 | 2,039.00 | 2,039.00 | -1.73% | 81,300 |
| Jun 12, 2026 | 2,067.00 | 2,085.00 | 2,063.00 | 2,075.00 | 2,075.00 | - | 109,900 |
| Jun 11, 2026 | 2,049.00 | 2,075.00 | 2,046.00 | 2,075.00 | 2,075.00 | 1.27% | 96,800 |
| Jun 10, 2026 | 2,010.00 | 2,049.00 | 2,002.00 | 2,049.00 | 2,049.00 | 2.09% | 96,000 |
| Jun 9, 2026 | 1,983.00 | 2,009.00 | 1,983.00 | 2,007.00 | 2,007.00 | 1.21% | 104,600 |
| Jun 8, 2026 | 1,970.00 | 1,995.00 | 1,964.00 | 1,983.00 | 1,983.00 | 0.41% | 85,700 |
| Jun 5, 2026 | 1,965.00 | 1,985.00 | 1,965.00 | 1,975.00 | 1,975.00 | 0.66% | 46,700 |
| Jun 4, 2026 | 1,962.00 | 1,966.00 | 1,955.00 | 1,962.00 | 1,962.00 | -0.41% | 67,300 |
| Jun 3, 2026 | 1,959.00 | 1,977.00 | 1,943.00 | 1,970.00 | 1,970.00 | 1.08% | 70,200 |
| Jun 2, 2026 | 1,958.00 | 1,958.00 | 1,934.00 | 1,949.00 | 1,949.00 | -0.97% | 81,400 |
| Jun 1, 2026 | 1,975.00 | 1,980.00 | 1,952.00 | 1,968.00 | 1,968.00 | -0.46% | 93,000 |