Japan Oil Transportation Co., Ltd. (TYO:9074)
Japan · Delayed Price · Currency is JPY 5,390.00
-10.00 (-0.19%)
Mar 6, 2026, 9:50 AM JST
Japan Oil Transportation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,130.00 | 5,280.00 | 5,130.00 | 5,280.00 | - | 4.76% | 1,700 |
| Mar 4, 2026 | 5,030.00 | 5,190.00 | 4,955.00 | 5,040.00 | 5,040.00 | -1.18% | 10,900 |
| Mar 3, 2026 | 5,340.00 | 5,430.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.86% | 7,000 |
| Mar 2, 2026 | 5,400.00 | 5,440.00 | 5,230.00 | 5,250.00 | 5,250.00 | -2.23% | 4,200 |
| Feb 27, 2026 | 5,200.00 | 5,380.00 | 5,200.00 | 5,370.00 | 5,370.00 | 4.07% | 4,200 |
| Feb 26, 2026 | 5,120.00 | 5,270.00 | 5,120.00 | 5,160.00 | 5,160.00 | 1.38% | 6,800 |
| Feb 25, 2026 | 5,140.00 | 5,140.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.39% | 3,100 |
| Feb 24, 2026 | 5,100.00 | 5,140.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.20% | 2,700 |
| Feb 20, 2026 | 5,170.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.35% | 2,900 |
| Feb 19, 2026 | 5,140.00 | 5,270.00 | 5,050.00 | 5,170.00 | 5,170.00 | 1.17% | 10,500 |
| Feb 18, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.97% | 1,800 |
| Feb 17, 2026 | 5,130.00 | 5,160.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.38% | 2,800 |
| Feb 16, 2026 | 5,180.00 | 5,190.00 | 5,010.00 | 5,090.00 | 5,090.00 | -1.36% | 15,600 |
| Feb 13, 2026 | 5,390.00 | 5,390.00 | 5,140.00 | 5,160.00 | 5,160.00 | -4.62% | 17,600 |
| Feb 12, 2026 | 5,490.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,410.00 | -2.35% | 7,600 |
| Feb 10, 2026 | 5,550.00 | 5,590.00 | 5,500.00 | 5,540.00 | 5,540.00 | 0.73% | 4,400 |
| Feb 9, 2026 | 5,550.00 | 5,610.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.36% | 7,500 |
| Feb 6, 2026 | 5,660.00 | 5,770.00 | 5,370.00 | 5,520.00 | 5,520.00 | -2.47% | 20,400 |
| Feb 5, 2026 | 5,610.00 | 5,680.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.43% | 4,300 |
| Feb 4, 2026 | 5,530.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,580.00 | -0.18% | 4,100 |
| Feb 3, 2026 | 5,550.00 | 5,590.00 | 5,470.00 | 5,590.00 | 5,590.00 | 2.57% | 3,500 |
| Feb 2, 2026 | 5,420.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | 0.55% | 5,900 |
| Jan 30, 2026 | 5,460.00 | 5,570.00 | 5,310.00 | 5,420.00 | 5,420.00 | -0.37% | 7,000 |
| Jan 29, 2026 | 5,360.00 | 5,440.00 | 5,300.00 | 5,440.00 | 5,440.00 | 2.45% | 3,200 |
| Jan 28, 2026 | 5,430.00 | 5,450.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.85% | 6,400 |
| Jan 27, 2026 | 5,430.00 | 5,440.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.73% | 3,500 |
| Jan 26, 2026 | 5,590.00 | 5,600.00 | 5,430.00 | 5,450.00 | 5,450.00 | -3.02% | 4,900 |
| 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 |