Japan Oil Transportation Co., Ltd. (TYO:9074)
Japan · Delayed Price · Currency is JPY 5,090.00
+20.00 (0.39%)
Aug 27, 2026, 9:00 AM JST
Japan Oil Transportation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5,130.00 | 5,130.00 | 4,920.00 | 5,090.00 | 5,090.00 | 0.39% | 4,200 |
| Aug 25, 2026 | 5,010.00 | 5,070.00 | 5,010.00 | 5,070.00 | 5,070.00 | 1.40% | 600 |
| Aug 24, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.20% | 200 |
| Aug 21, 2026 | 5,040.00 | 5,040.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.20% | 200 |
| Aug 20, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.30% | 200 |
| Aug 19, 2026 | 5,150.00 | 5,150.00 | 4,985.00 | 4,985.00 | 4,985.00 | -1.29% | 1,700 |
| Aug 18, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.79% | 900 |
| Aug 17, 2026 | 4,980.00 | 5,090.00 | 4,955.00 | 5,090.00 | 5,090.00 | 0.20% | 3,300 |
| Aug 14, 2026 | 5,060.00 | 5,100.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.39% | 300 |
| Aug 13, 2026 | 5,110.00 | 5,160.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 400 |
| Aug 12, 2026 | 5,110.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,100.00 | -1.54% | 1,500 |
| Aug 10, 2026 | 5,040.00 | 5,180.00 | 5,040.00 | 5,180.00 | 5,180.00 | 2.78% | 600 |
| Aug 7, 2026 | 5,250.00 | 5,250.00 | 5,020.00 | 5,040.00 | 5,040.00 | -2.14% | 2,400 |
| Aug 6, 2026 | 5,180.00 | 5,240.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.09% | 2,100 |
| Aug 5, 2026 | 5,220.00 | 5,260.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.57% | 300 |
| Aug 4, 2026 | 5,310.00 | 5,310.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.79% | 1,300 |
| Aug 3, 2026 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.32% | 100 |
| Jul 31, 2026 | 5,370.00 | 5,370.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.76% | 700 |
| Jul 30, 2026 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 1.35% | - |
| Jul 29, 2026 | 5,450.00 | 5,450.00 | 5,150.00 | 5,200.00 | 5,200.00 | -4.24% | 1,700 |
| Jul 28, 2026 | 5,450.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.18% | 500 |
| Jul 27, 2026 | 5,550.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.73% | 1,400 |
| Jul 24, 2026 | 5,420.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 2.05% | 600 |
| Jul 22, 2026 | 5,360.00 | 5,370.00 | 5,360.00 | 5,370.00 | 5,370.00 | 0.37% | 300 |
| Jul 21, 2026 | 5,400.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.93% | 1,800 |
| Jul 17, 2026 | 5,230.00 | 5,400.00 | 5,230.00 | 5,400.00 | 5,400.00 | -0.18% | 2,000 |
| Jul 16, 2026 | 5,500.00 | 5,500.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.92% | 500 |
| Jul 15, 2026 | 5,480.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,460.00 | - | 500 |
| Jul 14, 2026 | 5,540.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,460.00 | -3.19% | 400 |
| Jul 10, 2026 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1.81% | 100 |
| Jul 6, 2026 | 5,540.00 | 5,540.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.18% | 500 |
| Jul 3, 2026 | 5,550.00 | 5,610.00 | 5,450.00 | 5,550.00 | 5,550.00 | -1.60% | 1,700 |
| Jul 2, 2026 | 5,680.00 | 5,680.00 | 5,580.00 | 5,640.00 | 5,640.00 | 2.36% | 4,400 |
| Jul 1, 2026 | 5,660.00 | 5,660.00 | 5,480.00 | 5,510.00 | 5,510.00 | -2.13% | 2,900 |
| Jun 30, 2026 | 5,430.00 | 5,700.00 | 5,430.00 | 5,630.00 | 5,630.00 | 3.87% | 3,200 |
| Jun 29, 2026 | 5,420.00 | 5,480.00 | 5,300.00 | 5,420.00 | 5,420.00 | 1.31% | 2,000 |
| Jun 26, 2026 | 5,430.00 | 5,430.00 | 5,210.00 | 5,350.00 | 5,350.00 | 1.13% | 4,200 |
| Jun 25, 2026 | 5,070.00 | 5,290.00 | 5,070.00 | 5,290.00 | 5,290.00 | 4.75% | 900 |
| Jun 24, 2026 | 5,110.00 | 5,120.00 | 4,965.00 | 5,050.00 | 5,050.00 | -1.17% | 4,800 |
| Jun 23, 2026 | 5,100.00 | 5,230.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.20% | 2,100 |
| Jun 22, 2026 | 5,000.00 | 5,250.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 3,200 |
| Jun 19, 2026 | 5,030.00 | 5,210.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.60% | 2,200 |
| Jun 18, 2026 | 5,350.00 | 5,350.00 | 4,900.00 | 5,030.00 | 5,030.00 | -4.19% | 10,100 |
| Jun 17, 2026 | 5,330.00 | 5,330.00 | 5,160.00 | 5,250.00 | 5,250.00 | -0.76% | 2,200 |
| Jun 16, 2026 | 5,310.00 | 5,330.00 | 5,200.00 | 5,290.00 | 5,290.00 | -1.31% | 1,700 |
| Jun 15, 2026 | 5,340.00 | 5,500.00 | 5,270.00 | 5,360.00 | 5,360.00 | 0.75% | 4,500 |
| Jun 12, 2026 | 5,340.00 | 5,340.00 | 5,230.00 | 5,320.00 | 5,320.00 | -0.56% | 1,700 |
| Jun 11, 2026 | 5,280.00 | 5,350.00 | 5,170.00 | 5,350.00 | 5,350.00 | -0.56% | 4,300 |
| Jun 10, 2026 | 5,490.00 | 5,490.00 | 5,250.00 | 5,380.00 | 5,380.00 | -0.92% | 3,100 |
| Jun 9, 2026 | 5,430.00 | 5,530.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.37% | 500 |