BP Castrol K.K. (TYO:5015)
Japan · Delayed Price · Currency is JPY 1,010.00
+3.00 (0.30%)
May 15, 2026, 3:30 PM JST
BP Castrol K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,014.00 | 1,019.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.89% | 15,800 |
| May 13, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,016.00 | 1,016.00 | - | 11,500 |
| May 12, 2026 | 1,014.00 | 1,019.00 | 1,004.00 | 1,016.00 | 1,016.00 | 0.40% | 8,300 |
| May 11, 2026 | 1,003.00 | 1,025.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.71% | 28,200 |
| May 8, 2026 | 1,002.00 | 1,015.00 | 982.00 | 995.00 | 995.00 | -0.60% | 43,300 |
| May 7, 2026 | 996.00 | 1,005.00 | 994.00 | 1,001.00 | 1,001.00 | 0.20% | 22,800 |
| May 1, 2026 | 1,001.00 | 1,001.00 | 996.00 | 999.00 | 999.00 | - | 14,800 |
| Apr 30, 2026 | 1,000.00 | 1,004.00 | 995.00 | 999.00 | 999.00 | -0.10% | 12,100 |
| Apr 28, 2026 | 1,000.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,900 |
| Apr 27, 2026 | 996.00 | 1,006.00 | 996.00 | 1,000.00 | 1,000.00 | 0.40% | 9,400 |
| Apr 24, 2026 | 996.00 | 999.00 | 995.00 | 996.00 | 996.00 | - | 6,800 |
| Apr 23, 2026 | 1,000.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | -0.40% | 7,000 |
| Apr 22, 2026 | 1,006.00 | 1,006.00 | 997.00 | 1,000.00 | 1,000.00 | 0.20% | 4,000 |
| Apr 21, 2026 | 1,003.00 | 1,004.00 | 998.00 | 998.00 | 998.00 | -0.50% | 13,100 |
| Apr 20, 2026 | 1,003.00 | 1,010.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.50% | 7,000 |
| Apr 17, 2026 | 1,003.00 | 1,010.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.80% | 8,000 |
| Apr 16, 2026 | 1,007.00 | 1,008.00 | 999.00 | 1,000.00 | 1,000.00 | -0.70% | 12,300 |
| Apr 15, 2026 | 1,004.00 | 1,008.00 | 1,001.00 | 1,007.00 | 1,007.00 | 0.20% | 6,900 |
| Apr 14, 2026 | 1,005.00 | 1,005.00 | 998.00 | 1,005.00 | 1,005.00 | 0.50% | 9,900 |
| Apr 13, 2026 | 1,003.00 | 1,007.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 11,300 |
| Apr 10, 2026 | 1,014.00 | 1,014.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.09% | 11,100 |
| Apr 9, 2026 | 1,009.00 | 1,015.00 | 1,007.00 | 1,013.00 | 1,013.00 | 0.50% | 11,000 |
| Apr 8, 2026 | 1,015.00 | 1,020.00 | 1,004.00 | 1,008.00 | 1,008.00 | -0.20% | 28,100 |
| Apr 7, 2026 | 1,001.00 | 1,012.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.90% | 3,800 |
| Apr 6, 2026 | 1,002.00 | 1,014.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.30% | 14,000 |
| Apr 3, 2026 | 1,002.00 | 1,008.00 | 995.00 | 998.00 | 998.00 | -0.40% | 15,500 |
| Apr 2, 2026 | 1,001.00 | 1,010.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.40% | 14,400 |
| 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 |