BP Castrol K.K. (TYO:5015)
Japan · Delayed Price · Currency is JPY 999.00
-1.00 (-0.10%)
Aug 10, 2026, 3:30 PM JST
BP Castrol K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 999.00 | 1,006.00 | 999.00 | 999.00 | 999.00 | -0.10% | 4,700 |
| Aug 7, 2026 | 1,009.00 | 1,009.00 | 999.00 | 1,000.00 | 1,000.00 | -0.89% | 15,100 |
| Aug 6, 2026 | 996.00 | 1,013.00 | 996.00 | 1,009.00 | 1,009.00 | 1.20% | 15,800 |
| Aug 5, 2026 | 992.00 | 1,015.00 | 991.00 | 997.00 | 997.00 | 1.01% | 66,400 |
| Aug 4, 2026 | 990.00 | 994.00 | 986.00 | 987.00 | 987.00 | -0.60% | 11,000 |
| Aug 3, 2026 | 998.00 | 998.00 | 985.00 | 993.00 | 993.00 | -0.60% | 20,700 |
| Jul 31, 2026 | 994.00 | 999.00 | 992.00 | 999.00 | 999.00 | 0.50% | 8,900 |
| Jul 30, 2026 | 995.00 | 996.00 | 992.00 | 994.00 | 994.00 | -0.10% | 7,200 |
| Jul 29, 2026 | 996.00 | 997.00 | 989.00 | 995.00 | 995.00 | - | 8,900 |
| Jul 28, 2026 | 994.00 | 995.00 | 991.00 | 995.00 | 995.00 | - | 7,600 |
| Jul 27, 2026 | 993.00 | 996.00 | 987.00 | 995.00 | 995.00 | 0.51% | 12,900 |
| Jul 24, 2026 | 993.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.30% | 4,500 |
| Jul 23, 2026 | 991.00 | 994.00 | 990.00 | 993.00 | 993.00 | 0.20% | 3,900 |
| Jul 22, 2026 | 994.00 | 995.00 | 990.00 | 991.00 | 991.00 | -0.30% | 3,000 |
| Jul 21, 2026 | 990.00 | 995.00 | 989.00 | 994.00 | 994.00 | 0.71% | 9,400 |
| Jul 17, 2026 | 996.00 | 996.00 | 987.00 | 987.00 | 987.00 | -0.80% | 7,700 |
| Jul 16, 2026 | 990.00 | 996.00 | 990.00 | 995.00 | 995.00 | 0.20% | 3,800 |
| Jul 15, 2026 | 992.00 | 995.00 | 985.00 | 993.00 | 993.00 | - | 8,900 |
| Jul 14, 2026 | 990.00 | 995.00 | 988.00 | 993.00 | 993.00 | 0.51% | 5,100 |
| Jul 13, 2026 | 996.00 | 996.00 | 987.00 | 988.00 | 988.00 | -0.80% | 8,900 |
| Jul 10, 2026 | 997.00 | 998.00 | 986.00 | 996.00 | 996.00 | 0.20% | 12,700 |
| Jul 9, 2026 | 990.00 | 994.00 | 990.00 | 994.00 | 994.00 | -0.10% | 3,900 |
| Jul 8, 2026 | 994.00 | 995.00 | 982.00 | 995.00 | 995.00 | 0.61% | 10,500 |
| Jul 7, 2026 | 988.00 | 995.00 | 988.00 | 989.00 | 989.00 | -0.10% | 7,500 |
| Jul 6, 2026 | 989.00 | 991.00 | 985.00 | 990.00 | 990.00 | 0.10% | 14,900 |
| Jul 3, 2026 | 985.00 | 996.00 | 985.00 | 989.00 | 989.00 | -0.60% | 11,600 |
| Jul 2, 2026 | 985.00 | 999.00 | 985.00 | 995.00 | 995.00 | 1.02% | 8,100 |
| Jul 1, 2026 | 992.00 | 994.00 | 985.00 | 985.00 | 985.00 | -0.71% | 9,100 |
| Jun 30, 2026 | 990.00 | 998.00 | 990.00 | 992.00 | 992.00 | 0.51% | 6,400 |
| Jun 29, 2026 | 981.00 | 995.00 | 981.00 | 987.00 | 987.00 | 0.10% | 27,400 |
| Jun 26, 2026 | 1,009.00 | 1,009.00 | 1,000.00 | 1,008.00 | 986.00 | - | 8,600 |
| Jun 25, 2026 | 1,038.00 | 1,038.00 | 988.00 | 1,008.00 | 986.00 | - | 67,800 |
| Jun 24, 2026 | 998.00 | 1,010.00 | 997.00 | 1,008.00 | 986.00 | 1.00% | 14,200 |
| Jun 23, 2026 | 1,000.00 | 1,005.00 | 997.00 | 998.00 | 976.22 | -0.70% | 11,800 |
| Jun 22, 2026 | 1,010.00 | 1,010.00 | 1,003.00 | 1,005.00 | 983.07 | -0.50% | 7,400 |
| Jun 19, 2026 | 1,008.00 | 1,012.00 | 1,006.00 | 1,010.00 | 987.96 | 0.40% | 6,700 |
| Jun 18, 2026 | 1,008.00 | 1,014.00 | 1,005.00 | 1,006.00 | 984.04 | -0.10% | 8,600 |
| Jun 17, 2026 | 1,001.00 | 1,007.00 | 1,001.00 | 1,007.00 | 985.02 | 0.20% | 9,900 |
| Jun 16, 2026 | 1,005.00 | 1,005.00 | 999.00 | 1,005.00 | 983.07 | 0.50% | 6,600 |
| Jun 15, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 978.17 | - | 7,200 |
| Jun 12, 2026 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 978.17 | 0.30% | 7,000 |
| Jun 11, 2026 | 997.00 | 1,002.00 | 995.00 | 997.00 | 975.24 | - | 16,200 |
| Jun 10, 2026 | 998.00 | 1,001.00 | 996.00 | 997.00 | 975.24 | -0.20% | 8,300 |
| Jun 9, 2026 | 998.00 | 1,002.00 | 998.00 | 999.00 | 977.20 | 0.10% | 3,700 |
| Jun 8, 2026 | 998.00 | 1,003.00 | 995.00 | 998.00 | 976.22 | -0.60% | 16,800 |
| Jun 5, 2026 | 996.00 | 1,006.00 | 996.00 | 1,004.00 | 982.09 | 0.70% | 8,200 |
| Jun 4, 2026 | 1,001.00 | 1,004.00 | 995.00 | 997.00 | 975.24 | -0.50% | 22,200 |
| Jun 3, 2026 | 1,002.00 | 1,008.00 | 1,000.00 | 1,002.00 | 980.13 | 0.10% | 13,900 |
| Jun 2, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,001.00 | 979.15 | -1.38% | 21,100 |
| Jun 1, 2026 | 1,022.00 | 1,023.00 | 1,014.00 | 1,015.00 | 992.85 | -0.49% | 8,000 |