BP Castrol K.K. (TYO:5015)
Japan · Delayed Price · Currency is JPY 998.00
-1.00 (-0.10%)
Sep 24, 2026, 3:30 PM JST
BP Castrol K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 4,200 |
| 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 |
| Aug 19, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.40% | 8,000 |
| Aug 18, 2026 | 1,001.00 | 1,009.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.30% | 11,600 |
| Aug 17, 2026 | 1,005.00 | 1,008.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.30% | 10,400 |
| Aug 14, 2026 | 1,003.00 | 1,005.00 | 1,000.00 | 1,004.00 | 1,004.00 | - | 7,100 |
| Aug 13, 2026 | 1,002.00 | 1,004.00 | 998.00 | 1,004.00 | 1,004.00 | 0.50% | 5,500 |
| Aug 12, 2026 | 1,003.00 | 1,003.00 | 999.00 | 999.00 | 999.00 | - | 7,100 |
| 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 |