Japan Oil Transportation Co., Ltd. (TYO:9074)
Japan · Delayed Price · Currency is JPY 5,630.00
-10.00 (-0.18%)
Jun 3, 2026, 3:30 PM JST
Japan Oil Transportation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,640.00 | 5,640.00 | 5,540.00 | 5,540.00 | - | -1.77% | 1,200 |
| Jun 2, 2026 | 5,670.00 | 5,670.00 | 5,450.00 | 5,640.00 | 5,640.00 | -0.53% | 1,300 |
| Jun 1, 2026 | 5,700.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,670.00 | -0.53% | 600 |
| May 29, 2026 | 5,560.00 | 5,700.00 | 5,530.00 | 5,700.00 | 5,700.00 | 2.52% | 3,000 |
| May 28, 2026 | 5,570.00 | 5,640.00 | 5,450.00 | 5,560.00 | 5,560.00 | 1.65% | 2,800 |
| May 27, 2026 | 5,470.00 | 5,470.00 | 5,390.00 | 5,470.00 | 5,470.00 | - | 3,500 |
| May 26, 2026 | 5,590.00 | 5,600.00 | 5,450.00 | 5,470.00 | 5,470.00 | -2.15% | 4,500 |
| May 25, 2026 | 5,600.00 | 5,650.00 | 5,500.00 | 5,590.00 | 5,590.00 | - | 3,000 |
| May 22, 2026 | 5,480.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,590.00 | 1.64% | 4,800 |
| May 21, 2026 | 5,480.00 | 5,500.00 | 5,230.00 | 5,500.00 | 5,500.00 | 2.23% | 5,500 |
| May 20, 2026 | 5,400.00 | 5,530.00 | 5,380.00 | 5,380.00 | 5,380.00 | -0.37% | 4,000 |
| May 19, 2026 | 5,370.00 | 5,510.00 | 5,200.00 | 5,400.00 | 5,400.00 | 0.19% | 4,000 |
| May 18, 2026 | 5,470.00 | 5,470.00 | 5,370.00 | 5,390.00 | 5,390.00 | -1.64% | 900 |
| May 15, 2026 | 5,300.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 5.38% | 5,000 |
| May 14, 2026 | 5,100.00 | 5,330.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3.59% | 5,100 |
| May 13, 2026 | 5,100.00 | 5,320.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.57% | 6,600 |
| May 12, 2026 | 5,200.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.58% | 1,900 |
| May 11, 2026 | 5,100.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.97% | 2,500 |
| May 8, 2026 | 5,060.00 | 5,260.00 | 5,060.00 | 5,180.00 | 5,180.00 | 1.77% | 2,500 |
| May 7, 2026 | 5,120.00 | 5,140.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.39% | 800 |
| May 1, 2026 | 5,050.00 | 5,090.00 | 4,920.00 | 5,070.00 | 5,070.00 | -0.59% | 1,900 |
| Apr 30, 2026 | 5,070.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.39% | 900 |
| Apr 28, 2026 | 5,010.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 2.20% | 3,200 |
| Apr 27, 2026 | 5,160.00 | 5,160.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.99% | 3,600 |
| Apr 24, 2026 | 5,090.00 | 5,130.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.60% | 1,000 |
| Apr 23, 2026 | 5,090.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | - | 1,500 |
| Apr 22, 2026 | 5,000.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.40% | 500 |
| Apr 21, 2026 | 5,040.00 | 5,110.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.79% | 2,900 |
| Apr 20, 2026 | 5,110.00 | 5,200.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.17% | 1,800 |
| Apr 17, 2026 | 5,030.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 1.79% | 3,100 |
| Apr 16, 2026 | 5,020.00 | 5,080.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 1,700 |
| Apr 15, 2026 | 4,965.00 | 5,020.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1.41% | 1,400 |
| Apr 14, 2026 | 4,915.00 | 5,000.00 | 4,915.00 | 4,950.00 | 4,950.00 | 1.02% | 2,100 |
| Apr 13, 2026 | 5,010.00 | 5,170.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.78% | 5,100 |
| Apr 10, 2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,040.00 | -1.18% | 600 |
| Apr 9, 2026 | 5,150.00 | 5,170.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.20% | 1,000 |
| Apr 8, 2026 | 5,030.00 | 5,120.00 | 4,995.00 | 5,110.00 | 5,110.00 | 1.59% | 3,300 |
| Apr 7, 2026 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.20% | 100 |
| Apr 6, 2026 | 4,980.00 | 5,110.00 | 4,980.00 | 5,020.00 | 5,020.00 | 0.70% | 5,500 |
| Apr 3, 2026 | 4,955.00 | 4,985.00 | 4,910.00 | 4,985.00 | 4,985.00 | 0.10% | 1,100 |
| Apr 2, 2026 | 5,060.00 | 5,060.00 | 4,910.00 | 4,980.00 | 4,980.00 | -1.39% | 800 |
| Apr 1, 2026 | 4,985.00 | 5,080.00 | 4,845.00 | 5,050.00 | 5,050.00 | 2.43% | 6,400 |
| Mar 31, 2026 | 4,920.00 | 4,950.00 | 4,850.00 | 4,930.00 | 4,930.00 | 1.65% | 6,200 |
| Mar 30, 2026 | 4,830.00 | 4,925.00 | 4,815.00 | 4,850.00 | 4,850.00 | -0.92% | 3,100 |
| Mar 27, 2026 | 5,020.00 | 5,120.00 | 4,970.00 | 4,985.00 | 4,895.00 | -0.70% | 3,700 |
| Mar 26, 2026 | 5,140.00 | 5,160.00 | 4,980.00 | 5,020.00 | 4,929.37 | -1.76% | 5,800 |
| Mar 25, 2026 | 5,130.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,017.74 | 1.59% | 5,300 |
| Mar 24, 2026 | 4,940.00 | 5,050.00 | 4,870.00 | 5,030.00 | 4,939.19 | 4.79% | 6,000 |
| Mar 23, 2026 | 5,000.00 | 5,000.00 | 4,750.00 | 4,800.00 | 4,713.34 | -6.80% | 10,800 |
| Mar 19, 2026 | 5,350.00 | 5,350.00 | 5,100.00 | 5,150.00 | 5,057.02 | -2.65% | 5,700 |