Japan Oil Transportation Co., Ltd. (TYO:9074)
Japan · Delayed Price · Currency is JPY 5,620.00
-50.00 (-0.88%)
Jan 23, 2026, 3:30 PM JST
Japan Oil Transportation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,700.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,620.00 | -0.88% | 3,800 |
| Jan 22, 2026 | 5,700.00 | 5,740.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.18% | 3,700 |
| Jan 21, 2026 | 5,520.00 | 5,760.00 | 5,520.00 | 5,680.00 | 5,680.00 | 1.79% | 7,000 |
| Jan 20, 2026 | 5,700.00 | 5,700.00 | 5,530.00 | 5,580.00 | 5,580.00 | -2.11% | 4,900 |
| Jan 19, 2026 | 5,730.00 | 5,790.00 | 5,530.00 | 5,700.00 | 5,700.00 | -0.35% | 7,600 |
| Jan 16, 2026 | 5,700.00 | 5,870.00 | 5,620.00 | 5,720.00 | 5,720.00 | 0.35% | 9,000 |
| Jan 15, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3.64% | 10,000 |
| Jan 14, 2026 | 5,330.00 | 5,500.00 | 5,330.00 | 5,500.00 | 5,500.00 | 3.00% | 10,500 |
| Jan 13, 2026 | 5,270.00 | 5,400.00 | 5,270.00 | 5,340.00 | 5,340.00 | 2.69% | 9,100 |
| Jan 9, 2026 | 5,280.00 | 5,280.00 | 5,070.00 | 5,200.00 | 5,200.00 | -1.52% | 17,700 |
| Jan 8, 2026 | 5,210.00 | 5,400.00 | 5,180.00 | 5,280.00 | 5,280.00 | 1.34% | 10,400 |
| Jan 7, 2026 | 5,410.00 | 5,410.00 | 5,180.00 | 5,210.00 | 5,210.00 | -3.52% | 14,300 |
| Jan 6, 2026 | 5,450.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.92% | 8,800 |
| Jan 5, 2026 | 5,450.00 | 5,510.00 | 5,360.00 | 5,450.00 | 5,450.00 | -1.27% | 10,900 |
| Dec 30, 2025 | 5,400.00 | 5,740.00 | 5,300.00 | 5,520.00 | 5,520.00 | 1.47% | 25,700 |
| Dec 29, 2025 | 5,320.00 | 5,490.00 | 5,260.00 | 5,440.00 | 5,440.00 | 1.87% | 10,700 |
| Dec 26, 2025 | 5,090.00 | 5,390.00 | 5,080.00 | 5,340.00 | 5,340.00 | 3.89% | 11,800 |
| Dec 25, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.96% | 3,900 |
| Dec 24, 2025 | 5,100.00 | 5,190.00 | 5,040.00 | 5,190.00 | 5,190.00 | 1.76% | 4,400 |
| Dec 23, 2025 | 5,030.00 | 5,140.00 | 4,915.00 | 5,100.00 | 5,100.00 | 0.20% | 4,000 |
| Dec 22, 2025 | 5,050.00 | 5,150.00 | 4,960.00 | 5,090.00 | 5,090.00 | 1.80% | 5,500 |
| Dec 19, 2025 | 5,050.00 | 5,080.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 5,400 |
| Dec 18, 2025 | 5,020.00 | 5,060.00 | 4,940.00 | 5,000.00 | 5,000.00 | -2.34% | 7,400 |
| Dec 17, 2025 | 4,835.00 | 5,210.00 | 4,720.00 | 5,120.00 | 5,120.00 | 6.11% | 25,000 |
| Dec 16, 2025 | 4,790.00 | 4,830.00 | 4,750.00 | 4,825.00 | 4,825.00 | 0.63% | 4,300 |
| Dec 15, 2025 | 4,630.00 | 4,840.00 | 4,605.00 | 4,795.00 | 4,795.00 | 3.45% | 6,500 |
| Dec 12, 2025 | 4,680.00 | 4,680.00 | 4,605.00 | 4,635.00 | 4,635.00 | 0.54% | 2,800 |
| Dec 11, 2025 | 4,710.00 | 4,725.00 | 4,610.00 | 4,610.00 | 4,610.00 | -2.74% | 4,900 |
| Dec 10, 2025 | 4,680.00 | 4,795.00 | 4,680.00 | 4,740.00 | 4,740.00 | 1.83% | 7,200 |
| Dec 9, 2025 | 4,650.00 | 4,780.00 | 4,650.00 | 4,655.00 | 4,655.00 | 0.11% | 12,900 |
| Dec 8, 2025 | 4,500.00 | 4,690.00 | 4,500.00 | 4,650.00 | 4,650.00 | 3.33% | 13,600 |
| Dec 5, 2025 | 4,475.00 | 4,520.00 | 4,420.00 | 4,500.00 | 4,500.00 | 0.56% | 3,700 |
| Dec 4, 2025 | 4,400.00 | 4,475.00 | 4,400.00 | 4,475.00 | 4,475.00 | 1.47% | 3,900 |
| Dec 3, 2025 | 4,500.00 | 4,545.00 | 4,400.00 | 4,410.00 | 4,410.00 | -2.76% | 11,100 |
| Dec 2, 2025 | 4,690.00 | 4,705.00 | 4,460.00 | 4,535.00 | 4,535.00 | -4.32% | 33,400 |
| Dec 1, 2025 | 4,670.00 | 4,795.00 | 4,620.00 | 4,740.00 | 4,740.00 | 3.04% | 20,300 |
| Nov 28, 2025 | 4,610.00 | 4,620.00 | 4,550.00 | 4,600.00 | 4,600.00 | 0.44% | 12,100 |
| Nov 27, 2025 | 4,395.00 | 4,595.00 | 4,390.00 | 4,580.00 | 4,580.00 | 4.81% | 16,600 |
| Nov 26, 2025 | 4,295.00 | 4,445.00 | 4,265.00 | 4,370.00 | 4,370.00 | 1.27% | 10,200 |
| Nov 25, 2025 | 4,070.00 | 4,400.00 | 4,070.00 | 4,315.00 | 4,315.00 | 6.15% | 41,500 |
| Nov 21, 2025 | 3,975.00 | 4,130.00 | 3,940.00 | 4,065.00 | 4,065.00 | 2.14% | 8,700 |
| Nov 20, 2025 | 3,900.00 | 4,005.00 | 3,900.00 | 3,980.00 | 3,980.00 | 1.27% | 7,800 |
| Nov 19, 2025 | 3,920.00 | 3,930.00 | 3,890.00 | 3,930.00 | 3,930.00 | -0.76% | 2,900 |
| Nov 18, 2025 | 3,985.00 | 3,995.00 | 3,905.00 | 3,960.00 | 3,960.00 | -1.49% | 4,300 |
| Nov 17, 2025 | 4,005.00 | 4,050.00 | 3,960.00 | 4,020.00 | 4,020.00 | 1.01% | 6,200 |
| Nov 14, 2025 | 3,825.00 | 3,995.00 | 3,820.00 | 3,980.00 | 3,980.00 | 3.78% | 5,900 |
| Nov 13, 2025 | 3,895.00 | 3,895.00 | 3,810.00 | 3,835.00 | 3,835.00 | -1.54% | 2,300 |
| Nov 12, 2025 | 3,845.00 | 3,960.00 | 3,845.00 | 3,895.00 | 3,895.00 | 0.65% | 5,900 |
| Nov 11, 2025 | 3,830.00 | 3,880.00 | 3,785.00 | 3,870.00 | 3,870.00 | 1.31% | 8,200 |
| Nov 10, 2025 | 3,755.00 | 3,845.00 | 3,725.00 | 3,820.00 | 3,820.00 | 1.33% | 11,200 |