BP Castrol K.K. (TYO:5015)
Japan · Delayed Price · Currency is JPY 994.00
+7.00 (0.71%)
Jul 21, 2026, 3:30 PM JST
BP Castrol K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,019.00 | 1,021.00 | 1,015.00 | 1,020.00 | 997.74 | - | 6,900 |
| May 28, 2026 | 1,013.00 | 1,023.00 | 1,013.00 | 1,020.00 | 997.74 | 0.69% | 5,400 |
| May 27, 2026 | 1,016.00 | 1,024.00 | 1,012.00 | 1,013.00 | 990.89 | -1.07% | 2,200 |
| May 26, 2026 | 1,018.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,001.65 | 0.39% | 8,200 |
| May 25, 2026 | 1,019.00 | 1,020.00 | 1,009.00 | 1,020.00 | 997.74 | 0.29% | 10,000 |
| May 22, 2026 | 1,019.00 | 1,021.00 | 1,015.00 | 1,017.00 | 994.80 | -0.20% | 6,400 |
| May 21, 2026 | 1,015.00 | 1,025.00 | 1,011.00 | 1,019.00 | 996.76 | 1.60% | 16,500 |
| May 20, 2026 | 1,024.00 | 1,024.00 | 1,000.00 | 1,003.00 | 981.11 | -1.86% | 18,600 |
| May 19, 2026 | 1,008.00 | 1,022.00 | 1,008.00 | 1,022.00 | 999.69 | 0.79% | 17,800 |
| May 18, 2026 | 1,010.00 | 1,015.00 | 1,006.00 | 1,014.00 | 991.87 | 0.40% | 15,400 |
| May 15, 2026 | 1,007.00 | 1,014.00 | 1,007.00 | 1,010.00 | 987.96 | 0.30% | 9,400 |
| May 14, 2026 | 1,014.00 | 1,019.00 | 1,007.00 | 1,007.00 | 985.02 | -0.89% | 15,800 |
| May 13, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,016.00 | 993.83 | - | 11,500 |
| May 12, 2026 | 1,014.00 | 1,019.00 | 1,004.00 | 1,016.00 | 993.83 | 0.40% | 8,300 |
| May 11, 2026 | 1,003.00 | 1,025.00 | 1,000.00 | 1,012.00 | 989.91 | 1.71% | 28,200 |