Skip to main content
logo
Japan Oil Transportation Co., Ltd. (TYO:9074)
Japan flag Japan · Delayed Price · Currency is JPY
2,251.00
+40.00 (1.81%)
Oct 29, 2026, 3:04 PM JST

Japan Oil Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,207.002,299.002,200.002,251.002,251.001.81%9,300
Oct 28, 20262,255.002,259.002,211.002,211.002,211.00-1.95%4,600
Oct 27, 20262,279.002,279.002,255.002,255.002,255.00-0.04%700
Oct 26, 20262,292.002,292.002,251.002,256.002,256.00-0.44%4,600
Oct 23, 20262,257.002,281.002,257.002,266.002,266.000.40%2,100
Oct 22, 20262,273.002,280.002,257.002,257.002,257.00-1.53%800
Oct 21, 20262,289.002,299.002,270.002,292.002,292.000.17%2,700
Oct 20, 20262,287.002,290.002,251.002,288.002,288.000.04%3,800
Oct 19, 20262,290.002,317.002,287.002,287.002,287.000.18%4,400
Oct 16, 20262,309.002,310.002,283.002,283.002,283.00-0.39%1,700
Oct 15, 20262,320.002,320.002,280.002,292.002,292.00-1.84%6,100
Oct 14, 20262,347.002,347.002,330.002,335.002,335.000.47%900
Oct 13, 20262,372.002,395.002,324.002,324.002,324.00-2.02%1,600
Oct 9, 20262,308.002,398.002,308.002,372.002,372.002.68%3,600
Oct 8, 20262,357.002,357.002,301.002,310.002,310.00-2.41%5,700
Oct 7, 20262,398.002,398.002,322.002,367.002,367.00-0.38%11,900
Oct 6, 20262,549.002,549.002,363.002,376.002,376.00-6.64%13,000
Oct 5, 20262,571.002,571.002,420.002,545.002,545.00-1.36%4,700
Oct 2, 20262,582.002,594.002,580.002,580.002,580.00-0.81%1,400
Oct 1, 20262,607.002,610.002,601.002,601.002,601.001.72%500
Sep 30, 20262,610.002,610.002,550.002,557.002,557.00-1.39%3,200
Sep 29, 20262,480.002,600.002,430.002,593.002,593.004.56%5,600
Sep 28, 20262,500.002,510.002,457.502,510.002,480.001.41%10,200
Sep 25, 20262,492.502,492.502,475.002,475.002,445.420.30%2,200
Sep 24, 20262,460.002,490.002,460.002,467.502,438.010.20%4,000
Sep 18, 20262,432.502,500.002,432.502,462.502,433.071.23%6,200
Sep 17, 20262,445.002,452.502,410.002,432.502,403.43-0.31%9,000
Sep 16, 20262,465.002,490.002,412.502,440.002,410.84-0.41%7,800
Sep 15, 20262,505.002,505.002,407.502,450.002,420.72-1.71%10,400
Sep 14, 20262,492.502,540.002,465.002,492.502,462.710.50%5,800
Sep 11, 20262,480.002,480.002,480.002,480.002,450.36-0.20%200
Sep 10, 20262,500.002,500.002,485.002,485.002,455.30-0.80%800
Sep 8, 20262,545.002,545.002,505.002,505.002,475.06-0.99%1,200
Sep 7, 20262,525.002,550.002,500.002,530.002,499.760.40%5,200
Sep 4, 20262,492.502,520.002,490.002,520.002,489.881.31%3,000
Sep 3, 20262,480.002,510.002,465.002,487.502,457.770.30%4,400
Sep 2, 20262,505.002,505.002,480.002,480.002,450.36-0.20%4,200
Sep 1, 20262,490.002,495.002,485.002,485.002,455.30-3,600
Aug 31, 20262,500.002,520.002,480.002,485.002,455.30-0.40%6,000
Aug 28, 20262,545.002,610.002,495.002,495.002,465.18-1.96%15,600
Aug 27, 20262,545.002,560.002,510.002,545.002,514.58-2,600
Aug 26, 20262,565.002,565.002,460.002,545.002,514.580.39%8,400
Aug 25, 20262,505.002,535.002,505.002,535.002,504.701.40%1,200
Aug 24, 20262,500.002,500.002,500.002,500.002,470.120.20%400
Aug 21, 20262,520.002,520.002,495.002,495.002,465.18-0.20%400
Aug 20, 20262,500.002,500.002,500.002,500.002,470.120.30%400
Aug 19, 20262,575.002,575.002,492.502,492.502,462.71-1.29%3,400
Aug 18, 20262,550.002,550.002,500.002,525.002,494.82-0.79%1,800
Aug 17, 20262,490.002,545.002,477.502,545.002,514.580.20%6,600
Aug 14, 20262,530.002,550.002,530.002,540.002,509.64-0.39%600