J-Oil Mills, Inc. (TYO:2613)
Japan · Delayed Price · Currency is JPY 1,993.00
+10.00 (0.50%)
May 15, 2026, 3:30 PM JST
J-Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,983.00 | 1,993.00 | 1,981.00 | 1,993.00 | 1,993.00 | 0.50% | 84,700 |
| May 14, 2026 | 1,960.00 | 1,983.00 | 1,956.00 | 1,983.00 | 1,983.00 | 0.86% | 91,700 |
| May 13, 2026 | 1,994.00 | 1,994.00 | 1,964.00 | 1,966.00 | 1,966.00 | -0.91% | 154,100 |
| May 12, 2026 | 2,003.00 | 2,018.00 | 1,976.00 | 1,984.00 | 1,984.00 | 2.85% | 213,900 |
| May 11, 2026 | 1,933.00 | 1,936.00 | 1,915.00 | 1,929.00 | 1,929.00 | -0.87% | 154,700 |
| May 8, 2026 | 1,971.00 | 1,975.00 | 1,931.00 | 1,946.00 | 1,946.00 | -1.42% | 142,000 |
| May 7, 2026 | 1,974.00 | 1,982.00 | 1,952.00 | 1,974.00 | 1,974.00 | 0.61% | 111,800 |
| May 1, 2026 | 1,963.00 | 1,965.00 | 1,939.00 | 1,962.00 | 1,962.00 | -0.36% | 101,100 |
| Apr 30, 2026 | 1,960.00 | 1,971.00 | 1,947.00 | 1,969.00 | 1,969.00 | 0.25% | 78,200 |
| Apr 28, 2026 | 1,953.00 | 1,964.00 | 1,951.00 | 1,964.00 | 1,964.00 | 0.56% | 61,900 |
| Apr 27, 2026 | 1,960.00 | 1,964.00 | 1,948.00 | 1,953.00 | 1,953.00 | -0.36% | 89,500 |
| Apr 24, 2026 | 1,972.00 | 1,977.00 | 1,957.00 | 1,960.00 | 1,960.00 | -0.61% | 56,400 |
| Apr 23, 2026 | 1,985.00 | 1,985.00 | 1,965.00 | 1,972.00 | 1,972.00 | -0.75% | 72,400 |
| Apr 22, 2026 | 2,000.00 | 2,002.00 | 1,985.00 | 1,987.00 | 1,987.00 | -0.85% | 59,400 |
| Apr 21, 2026 | 2,029.00 | 2,030.00 | 1,998.00 | 2,004.00 | 2,004.00 | -1.28% | 64,000 |
| Apr 20, 2026 | 2,053.00 | 2,058.00 | 2,022.00 | 2,030.00 | 2,030.00 | -0.29% | 59,500 |
| Apr 17, 2026 | 2,027.00 | 2,039.00 | 2,024.00 | 2,036.00 | 2,036.00 | 0.25% | 68,300 |
| Apr 16, 2026 | 2,080.00 | 2,080.00 | 2,031.00 | 2,031.00 | 2,031.00 | -2.45% | 69,400 |
| Apr 15, 2026 | 2,074.00 | 2,083.00 | 2,072.00 | 2,082.00 | 2,082.00 | 0.73% | 69,300 |
| Apr 14, 2026 | 2,070.00 | 2,086.00 | 2,056.00 | 2,067.00 | 2,067.00 | -0.14% | 61,800 |
| Apr 13, 2026 | 2,060.00 | 2,090.00 | 2,060.00 | 2,070.00 | 2,070.00 | 0.63% | 81,000 |
| Apr 10, 2026 | 2,097.00 | 2,104.00 | 2,052.00 | 2,057.00 | 2,057.00 | -2.19% | 82,700 |
| Apr 9, 2026 | 2,108.00 | 2,131.00 | 2,098.00 | 2,103.00 | 2,103.00 | - | 93,000 |
| Apr 8, 2026 | 2,099.00 | 2,112.00 | 2,096.00 | 2,103.00 | 2,103.00 | 0.48% | 117,200 |
| Apr 7, 2026 | 2,081.00 | 2,098.00 | 2,063.00 | 2,093.00 | 2,093.00 | 0.53% | 79,400 |
| Apr 6, 2026 | 2,055.00 | 2,083.00 | 2,055.00 | 2,082.00 | 2,082.00 | 1.31% | 86,000 |
| Apr 3, 2026 | 2,057.00 | 2,068.00 | 2,050.00 | 2,055.00 | 2,055.00 | 0.24% | 73,700 |
| Apr 2, 2026 | 2,027.00 | 2,062.00 | 2,027.00 | 2,050.00 | 2,050.00 | 0.49% | 86,100 |
| Apr 1, 2026 | 2,020.00 | 2,040.00 | 2,018.00 | 2,040.00 | 2,040.00 | 1.09% | 122,900 |
| Mar 31, 2026 | 2,013.00 | 2,022.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.90% | 126,300 |
| Mar 30, 2026 | 1,967.00 | 2,000.00 | 1,955.00 | 2,000.00 | 2,000.00 | -1.48% | 200,400 |
| Mar 27, 2026 | 2,046.00 | 2,055.00 | 2,030.00 | 2,030.00 | 1,995.00 | -0.44% | 450,100 |
| Mar 26, 2026 | 2,032.00 | 2,039.00 | 2,022.00 | 2,039.00 | 2,003.84 | 0.44% | 186,000 |
| Mar 25, 2026 | 2,017.00 | 2,032.00 | 2,017.00 | 2,030.00 | 1,995.00 | 1.20% | 130,000 |
| Mar 24, 2026 | 1,996.00 | 2,009.00 | 1,991.00 | 2,006.00 | 1,971.41 | 1.57% | 141,900 |
| Mar 23, 2026 | 1,991.00 | 1,991.00 | 1,966.00 | 1,975.00 | 1,940.95 | -0.95% | 245,800 |
| Mar 19, 2026 | 2,023.00 | 2,026.00 | 1,994.00 | 1,994.00 | 1,959.62 | -1.82% | 142,000 |
| Mar 18, 2026 | 2,015.00 | 2,031.00 | 2,013.00 | 2,031.00 | 1,995.98 | 1.35% | 70,900 |
| Mar 17, 2026 | 1,995.00 | 2,012.00 | 1,995.00 | 2,004.00 | 1,969.45 | 0.25% | 83,000 |
| Mar 16, 2026 | 2,001.00 | 2,004.00 | 1,990.00 | 1,999.00 | 1,964.53 | 0.35% | 91,800 |
| Mar 13, 2026 | 1,997.00 | 2,014.00 | 1,991.00 | 1,992.00 | 1,957.66 | -0.40% | 134,300 |
| Mar 12, 2026 | 2,027.00 | 2,028.00 | 2,000.00 | 2,000.00 | 1,965.52 | -1.72% | 144,600 |
| Mar 11, 2026 | 2,046.00 | 2,057.00 | 2,035.00 | 2,035.00 | 1,999.91 | 0.25% | 87,800 |
| Mar 10, 2026 | 2,045.00 | 2,045.00 | 2,025.00 | 2,030.00 | 1,995.00 | - | 72,600 |
| Mar 9, 2026 | 2,018.00 | 2,035.00 | 2,001.00 | 2,030.00 | 1,995.00 | -0.73% | 131,600 |
| Mar 6, 2026 | 2,050.00 | 2,050.00 | 2,029.00 | 2,045.00 | 2,009.74 | -0.20% | 77,000 |
| Mar 5, 2026 | 2,047.00 | 2,061.00 | 2,040.00 | 2,049.00 | 2,013.67 | 1.54% | 65,200 |
| Mar 4, 2026 | 2,045.00 | 2,045.00 | 2,000.00 | 2,018.00 | 1,983.21 | -1.99% | 158,700 |
| Mar 3, 2026 | 2,100.00 | 2,100.00 | 2,059.00 | 2,059.00 | 2,023.50 | -1.95% | 89,300 |
| Mar 2, 2026 | 2,086.00 | 2,106.00 | 2,075.00 | 2,100.00 | 2,063.79 | 0.19% | 104,600 |