BP Castrol K.K. (TYO:5015)
Japan · Delayed Price · Currency is JPY 997.00
-5.00 (-0.50%)
Jun 4, 2026, 3:30 PM JST
BP Castrol K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,001.00 | 1,004.00 | 995.00 | 997.00 | 997.00 | -0.50% | 22,200 |
| Jun 3, 2026 | 1,002.00 | 1,008.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 13,900 |
| Jun 2, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,001.00 | 1,001.00 | -1.38% | 21,100 |
| Jun 1, 2026 | 1,022.00 | 1,023.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.49% | 8,000 |
| May 29, 2026 | 1,019.00 | 1,021.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 6,900 |
| May 28, 2026 | 1,013.00 | 1,023.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.69% | 5,400 |
| May 27, 2026 | 1,016.00 | 1,024.00 | 1,012.00 | 1,013.00 | 1,013.00 | -1.07% | 2,200 |
| May 26, 2026 | 1,018.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,024.00 | 0.39% | 8,200 |
| May 25, 2026 | 1,019.00 | 1,020.00 | 1,009.00 | 1,020.00 | 1,020.00 | 0.29% | 10,000 |
| May 22, 2026 | 1,019.00 | 1,021.00 | 1,015.00 | 1,017.00 | 1,017.00 | -0.20% | 6,400 |
| May 21, 2026 | 1,015.00 | 1,025.00 | 1,011.00 | 1,019.00 | 1,019.00 | 1.60% | 16,500 |
| May 20, 2026 | 1,024.00 | 1,024.00 | 1,000.00 | 1,003.00 | 1,003.00 | -1.86% | 18,600 |
| May 19, 2026 | 1,008.00 | 1,022.00 | 1,008.00 | 1,022.00 | 1,022.00 | 0.79% | 17,800 |
| May 18, 2026 | 1,010.00 | 1,015.00 | 1,006.00 | 1,014.00 | 1,014.00 | 0.40% | 15,400 |
| May 15, 2026 | 1,007.00 | 1,014.00 | 1,007.00 | 1,010.00 | 1,010.00 | 0.30% | 9,400 |
| 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 |