BP Castrol K.K. (TYO:5015)
Japan · Delayed Price · Currency is JPY 1,006.00
-1.00 (-0.10%)
Apr 2, 2026, 11:18 AM JST
BP Castrol K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,001.00 | 1,016.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.60% | 10,000 |
| Mar 31, 2026 | 1,030.00 | 1,030.00 | 996.00 | 1,000.00 | 1,000.00 | -2.91% | 31,800 |
| Mar 30, 2026 | 987.00 | 1,030.00 | 987.00 | 1,030.00 | 1,030.00 | 3.83% | 68,000 |
| Mar 27, 2026 | 1,000.00 | 1,005.00 | 992.00 | 992.00 | 992.00 | -0.70% | 14,800 |
| Mar 26, 2026 | 999.00 | 1,002.00 | 998.00 | 999.00 | 999.00 | - | 10,800 |
| Mar 25, 2026 | 990.00 | 1,008.00 | 990.00 | 999.00 | 999.00 | - | 25,800 |
| Mar 24, 2026 | 992.00 | 999.00 | 985.00 | 999.00 | 999.00 | 1.83% | 17,100 |
| Mar 23, 2026 | 995.00 | 995.00 | 981.00 | 981.00 | 981.00 | -1.60% | 38,500 |
| Mar 19, 2026 | 993.00 | 1,002.00 | 993.00 | 997.00 | 997.00 | -0.50% | 15,100 |
| Mar 18, 2026 | 1,005.00 | 1,008.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.30% | 6,200 |
| Mar 17, 2026 | 1,006.00 | 1,006.00 | 999.00 | 1,005.00 | 1,005.00 | 0.80% | 7,700 |
| Mar 16, 2026 | 1,002.00 | 1,007.00 | 996.00 | 997.00 | 997.00 | -0.50% | 13,500 |
| Mar 13, 2026 | 999.00 | 1,005.00 | 995.00 | 1,002.00 | 1,002.00 | 0.10% | 20,000 |
| Mar 12, 2026 | 1,002.00 | 1,009.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.79% | 15,800 |
| Mar 11, 2026 | 1,010.00 | 1,015.00 | 1,008.00 | 1,009.00 | 1,009.00 | - | 25,500 |
| Mar 10, 2026 | 1,006.00 | 1,011.00 | 1,006.00 | 1,009.00 | 1,009.00 | 0.30% | 11,700 |
| Mar 9, 2026 | 1,014.00 | 1,014.00 | 999.00 | 1,006.00 | 1,006.00 | -0.98% | 24,100 |
| Mar 6, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,016.00 | 1,016.00 | 0.69% | 28,300 |
| Mar 5, 2026 | 987.00 | 1,009.00 | 987.00 | 1,009.00 | 1,009.00 | 2.64% | 25,000 |
| Mar 4, 2026 | 996.00 | 996.00 | 976.00 | 983.00 | 983.00 | -1.50% | 51,500 |
| Mar 3, 2026 | 1,000.00 | 1,002.00 | 996.00 | 998.00 | 998.00 | - | 17,000 |
| Mar 2, 2026 | 1,001.00 | 1,003.00 | 997.00 | 998.00 | 998.00 | -0.40% | 32,300 |
| Feb 27, 2026 | 999.00 | 1,002.00 | 997.00 | 1,002.00 | 1,002.00 | 0.40% | 19,300 |
| Feb 26, 2026 | 998.00 | 1,001.00 | 998.00 | 998.00 | 998.00 | - | 12,200 |
| Feb 25, 2026 | 1,000.00 | 1,000.00 | 996.00 | 998.00 | 998.00 | -0.10% | 13,300 |
| Feb 24, 2026 | 1,000.00 | 1,000.00 | 996.00 | 999.00 | 999.00 | 0.10% | 11,600 |
| Feb 20, 2026 | 999.00 | 1,000.00 | 996.00 | 998.00 | 998.00 | -0.10% | 10,900 |
| Feb 19, 2026 | 1,005.00 | 1,005.00 | 997.00 | 999.00 | 999.00 | -0.10% | 10,600 |
| Feb 18, 2026 | 1,006.00 | 1,007.00 | 997.00 | 1,000.00 | 1,000.00 | -0.40% | 28,200 |
| Feb 17, 2026 | 978.00 | 1,007.00 | 975.00 | 1,004.00 | 1,004.00 | 2.66% | 56,400 |
| Feb 16, 2026 | 975.00 | 980.00 | 970.00 | 978.00 | 978.00 | 1.03% | 26,600 |
| Feb 13, 2026 | 974.00 | 975.00 | 967.00 | 968.00 | 968.00 | -0.31% | 28,400 |
| Feb 12, 2026 | 965.00 | 975.00 | 965.00 | 971.00 | 971.00 | 1.15% | 43,300 |
| Feb 10, 2026 | 942.00 | 965.00 | 942.00 | 960.00 | 960.00 | 1.48% | 48,200 |
| Feb 9, 2026 | 956.00 | 964.00 | 946.00 | 946.00 | 946.00 | 0.32% | 66,900 |
| Feb 6, 2026 | 940.00 | 953.00 | 930.00 | 943.00 | 943.00 | 0.32% | 55,200 |
| Feb 5, 2026 | 938.00 | 940.00 | 933.00 | 940.00 | 940.00 | - | 17,100 |
| Feb 4, 2026 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.53% | 6,400 |
| Feb 3, 2026 | 936.00 | 939.00 | 934.00 | 935.00 | 935.00 | 0.32% | 9,100 |
| Feb 2, 2026 | 926.00 | 938.00 | 926.00 | 932.00 | 932.00 | 0.76% | 9,300 |
| Jan 30, 2026 | 926.00 | 942.00 | 924.00 | 925.00 | 925.00 | -0.11% | 23,000 |
| Jan 29, 2026 | 924.00 | 927.00 | 922.00 | 926.00 | 926.00 | 0.22% | 6,900 |
| Jan 28, 2026 | 925.00 | 929.00 | 924.00 | 924.00 | 924.00 | -0.43% | 9,000 |
| Jan 27, 2026 | 932.00 | 933.00 | 926.00 | 928.00 | 928.00 | -0.43% | 7,900 |
| Jan 26, 2026 | 932.00 | 935.00 | 930.00 | 932.00 | 932.00 | -0.11% | 8,300 |
| Jan 23, 2026 | 930.00 | 939.00 | 930.00 | 933.00 | 933.00 | 0.32% | 8,500 |
| Jan 22, 2026 | 931.00 | 932.00 | 925.00 | 930.00 | 930.00 | 0.54% | 8,500 |
| Jan 21, 2026 | 930.00 | 930.00 | 923.00 | 925.00 | 925.00 | -0.86% | 20,600 |
| Jan 20, 2026 | 935.00 | 935.00 | 931.00 | 933.00 | 933.00 | 0.21% | 5,600 |
| Jan 19, 2026 | 939.00 | 939.00 | 931.00 | 931.00 | 931.00 | -1.17% | 9,700 |