Skip to main content
logo
Japan Oil Transportation Co., Ltd. (TYO:9074)
Japan flag Japan · Delayed Price · Currency is JPY
3,930.00
-30.00 (-0.76%)
Nov 19, 2025, 3:30 PM JST

Japan Oil Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,920.003,930.003,890.003,930.003,930.00-0.76%2,900
Nov 18, 20253,985.003,995.003,905.003,960.003,960.00-1.49%4,300
Nov 17, 20254,005.004,050.003,960.004,020.004,020.001.01%6,200
Nov 14, 20253,825.003,995.003,820.003,980.003,980.003.78%5,900
Nov 13, 20253,895.003,895.003,810.003,835.003,835.00-1.54%2,300
Nov 12, 20253,845.003,960.003,845.003,895.003,895.000.65%5,900
Nov 11, 20253,830.003,880.003,785.003,870.003,870.001.31%8,200
Nov 10, 20253,755.003,845.003,725.003,820.003,820.001.33%11,200
Nov 7, 20253,880.003,950.003,625.003,770.003,770.00-2.96%34,400
Nov 6, 20253,780.003,895.003,780.003,885.003,885.003.19%5,400
Nov 5, 20253,855.003,915.003,735.003,765.003,765.00-3.09%18,400
Nov 4, 20253,890.003,985.003,820.003,885.003,885.000.78%9,900
Oct 31, 20253,775.003,875.003,730.003,855.003,855.002.12%6,900
Oct 30, 20253,735.003,825.003,735.003,775.003,775.001.07%5,200
Oct 29, 20253,865.003,865.003,715.003,735.003,735.00-4.11%7,700
Oct 28, 20253,920.004,010.003,880.003,895.003,895.00-1.14%5,800
Oct 27, 20253,880.003,945.003,850.003,940.003,940.002.34%6,500
Oct 24, 20253,910.003,910.003,800.003,850.003,850.00-0.77%5,100
Oct 23, 20253,875.003,890.003,855.003,880.003,880.000.13%3,000
Oct 22, 20253,885.003,905.003,875.003,875.003,875.00-0.26%1,700
Oct 21, 20253,865.003,915.003,840.003,885.003,885.001.30%3,700
Oct 20, 20253,865.003,865.003,795.003,835.003,835.000.79%10,700
Oct 17, 20253,870.003,870.003,710.003,805.003,805.00-1.55%7,500
Oct 16, 20253,830.003,950.003,830.003,865.003,865.000.91%6,700
Oct 15, 20253,780.003,830.003,745.003,830.003,830.002.54%6,000
Oct 14, 20253,795.003,880.003,625.003,735.003,735.00-1.58%29,900
Oct 10, 20253,825.003,850.003,795.003,795.003,795.00-0.78%6,200
Oct 9, 20253,935.003,935.003,820.003,825.003,825.00-2.80%11,200
Oct 8, 20253,905.003,955.003,860.003,935.003,935.001.16%17,000
Oct 7, 20254,085.004,085.003,890.003,890.003,890.00-4.89%8,600
Oct 6, 20253,930.004,105.003,915.004,090.004,090.004.74%26,100
Oct 3, 20253,715.003,910.003,690.003,905.003,905.004.97%9,100
Oct 2, 20253,835.003,835.003,705.003,720.003,720.00-1.20%6,200
Oct 1, 20253,900.003,900.003,755.003,765.003,765.00-3.83%14,300
Sep 30, 20254,035.004,055.003,885.003,915.003,915.00-3.69%7,900
Sep 29, 20254,070.004,090.004,005.004,065.004,065.000.37%4,400
Sep 26, 20254,155.004,155.004,015.004,050.004,000.00-1.22%8,100
Sep 25, 20253,940.004,165.003,940.004,100.004,049.384.06%9,800
Sep 24, 20253,960.004,040.003,865.003,940.003,891.36-1.50%9,400
Sep 22, 20253,800.004,020.003,800.004,000.003,950.626.10%16,800
Sep 19, 20253,695.003,770.003,670.003,770.003,723.462.03%7,900
Sep 18, 20253,670.003,715.003,670.003,695.003,649.382.64%3,200
Sep 17, 20253,555.003,620.003,555.003,600.003,555.560.28%3,400
Sep 16, 20253,710.003,710.003,535.003,590.003,545.68-3.10%4,700
Sep 12, 20253,770.003,770.003,695.003,705.003,659.26-0.27%3,300
Sep 11, 20253,570.003,780.003,550.003,715.003,669.143.77%4,900
Sep 10, 20253,550.003,650.003,540.003,580.003,535.801.70%8,100
Sep 9, 20253,550.003,550.003,470.003,520.003,476.54-0.85%6,200
Sep 8, 20253,485.003,550.003,465.003,550.003,506.173.95%5,200
Sep 5, 20253,440.003,440.003,415.003,415.003,372.84-0.73%700