Skip to main content
logo
Japan Oil Transportation Co., Ltd. (TYO:9074)
Japan flag Japan · Delayed Price · Currency is JPY
2,367.00
-9.00 (-0.38%)
Oct 7, 2026, 3:30 PM JST

Japan Oil Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20262,555.002,580.002,550.002,550.002,519.52-800
Aug 12, 20262,555.002,590.002,540.002,550.002,519.52-1.54%3,000
Aug 10, 20262,520.002,590.002,520.002,590.002,559.042.78%1,200
Aug 7, 20262,625.002,625.002,510.002,520.002,489.88-2.14%4,800
Aug 6, 20262,590.002,620.002,575.002,575.002,544.22-2.09%4,200
Aug 5, 20262,610.002,630.002,610.002,630.002,598.570.57%600
Aug 4, 20262,655.002,655.002,615.002,615.002,583.75-2.79%2,600
Aug 3, 20262,690.002,690.002,690.002,690.002,657.851.32%200
Jul 31, 20262,685.002,685.002,630.002,655.002,623.272.12%1,400
Jul 29, 20262,725.002,725.002,575.002,600.002,568.92-4.24%3,400
Jul 28, 20262,725.002,750.002,715.002,715.002,682.55-0.18%1,000
Jul 27, 20262,775.002,775.002,720.002,720.002,687.49-0.73%2,800
Jul 24, 20262,710.002,740.002,690.002,740.002,707.252.05%1,200
Jul 22, 20262,680.002,685.002,680.002,685.002,652.910.37%600
Jul 21, 20262,700.002,750.002,675.002,675.002,643.03-0.93%3,600