BP Castrol K.K. (TYO:5015)
Japan · Delayed Price · Currency is JPY 1,004.00
+2.00 (0.20%)
Nov 4, 2026, 3:30 PM JST
BP Castrol K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,002.00 | 1,004.00 | 999.00 | 1,004.00 | 1,004.00 | 0.20% | 9,000 |
| Nov 2, 2026 | 1,000.00 | 1,002.00 | 998.00 | 1,002.00 | 1,002.00 | 0.30% | 9,400 |
| Oct 30, 2026 | 1,002.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | - | 3,600 |
| Oct 29, 2026 | 1,000.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.20% | 5,000 |
| Oct 28, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,001.00 | 1,001.00 | - | 3,400 |
| Oct 27, 2026 | 1,000.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | -0.20% | 5,400 |
| Oct 26, 2026 | 999.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | 0.40% | 4,000 |
| Oct 23, 2026 | 999.00 | 1,001.00 | 998.00 | 999.00 | 999.00 | - | 4,800 |
| Oct 22, 2026 | 999.00 | 1,000.00 | 998.00 | 999.00 | 999.00 | - | 4,200 |
| Oct 21, 2026 | 1,001.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | -0.20% | 6,900 |
| Oct 20, 2026 | 1,003.00 | 1,004.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 6,600 |
| Oct 19, 2026 | 1,004.00 | 1,009.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.20% | 10,400 |
| Oct 16, 2026 | 999.00 | 1,004.00 | 999.00 | 1,004.00 | 1,004.00 | 0.40% | 11,700 |
| Oct 15, 2026 | 1,001.00 | 1,002.00 | 996.00 | 1,000.00 | 1,000.00 | -0.10% | 20,800 |
| Oct 14, 2026 | 998.00 | 1,001.00 | 997.00 | 1,001.00 | 1,001.00 | 0.40% | 4,300 |
| Oct 13, 2026 | 1,000.00 | 1,000.00 | 997.00 | 997.00 | 997.00 | -0.20% | 4,600 |
| Oct 9, 2026 | 996.00 | 999.00 | 996.00 | 999.00 | 999.00 | 0.20% | 6,900 |
| Oct 8, 2026 | 998.00 | 998.00 | 996.00 | 997.00 | 997.00 | -0.10% | 3,400 |
| Oct 7, 2026 | 996.00 | 1,000.00 | 996.00 | 998.00 | 998.00 | 0.20% | 3,500 |
| Oct 6, 2026 | 998.00 | 999.00 | 996.00 | 996.00 | 996.00 | -0.10% | 6,500 |
| Oct 5, 2026 | 996.00 | 998.00 | 995.00 | 997.00 | 997.00 | 0.20% | 7,300 |
| Oct 2, 2026 | 999.00 | 999.00 | 995.00 | 995.00 | 995.00 | -0.40% | 4,300 |
| Oct 1, 2026 | 999.00 | 1,000.00 | 996.00 | 999.00 | 999.00 | -0.20% | 4,700 |
| Sep 30, 2026 | 997.00 | 1,001.00 | 996.00 | 1,001.00 | 1,001.00 | 0.50% | 7,400 |
| Sep 29, 2026 | 998.00 | 1,000.00 | 994.00 | 996.00 | 996.00 | 0.10% | 9,600 |
| Sep 28, 2026 | 999.00 | 999.00 | 995.00 | 995.00 | 995.00 | -0.60% | 18,800 |
| Sep 25, 2026 | 998.00 | 1,001.00 | 998.00 | 1,001.00 | 1,001.00 | 0.30% | 8,900 |
| Sep 24, 2026 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | -0.10% | 7,100 |
| Sep 18, 2026 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | - | 3,500 |
| Sep 17, 2026 | 999.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.20% | 8,900 |
| Sep 16, 2026 | 1,001.00 | 1,002.00 | 998.00 | 1,001.00 | 1,001.00 | 0.10% | 3,800 |
| Sep 15, 2026 | 1,000.00 | 1,002.00 | 998.00 | 1,000.00 | 1,000.00 | - | 4,700 |
| Sep 14, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.30% | 3,500 |
| Sep 11, 2026 | 999.00 | 1,004.00 | 999.00 | 1,003.00 | 1,003.00 | 0.40% | 4,800 |
| Sep 10, 2026 | 1,000.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | - | 4,500 |
| Sep 9, 2026 | 1,003.00 | 1,004.00 | 999.00 | 999.00 | 999.00 | -0.20% | 4,800 |
| Sep 8, 2026 | 1,000.00 | 1,003.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 3,100 |
| Sep 7, 2026 | 1,000.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 0.10% | 5,700 |
| Sep 4, 2026 | 1,001.00 | 1,001.00 | 997.00 | 999.00 | 999.00 | -0.20% | 13,700 |
| Sep 3, 2026 | 1,003.00 | 1,003.00 | 999.00 | 1,001.00 | 1,001.00 | -0.20% | 7,700 |
| Sep 2, 2026 | 1,004.00 | 1,004.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.10% | 9,800 |
| Sep 1, 2026 | 1,003.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.10% | 6,700 |
| Aug 31, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.10% | 4,900 |
| Aug 28, 2026 | 1,000.00 | 1,004.00 | 999.00 | 1,002.00 | 1,002.00 | 0.10% | 8,100 |
| Aug 27, 2026 | 1,003.00 | 1,003.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 2,300 |
| Aug 26, 2026 | 1,003.00 | 1,003.00 | 999.00 | 1,001.00 | 1,001.00 | -0.20% | 9,000 |
| Aug 25, 2026 | 1,003.00 | 1,004.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.10% | 8,400 |
| Aug 24, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | - | 5,600 |
| Aug 21, 2026 | 1,000.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.40% | 2,600 |
| Aug 20, 2026 | 1,001.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 6,200 |