Japan Petroleum Exploration Co., Ltd. 1662
TSE · Japan · Energierohstoffe
¥1.742,00-39,00 (-2,19 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.742,00 | -2,19 % | ¥1.769,00 | ¥1.770,00 | ¥1.740,00 | 1,13M |
| 2026-09-30 | ¥1.781,00 | -0,11 % | ¥1.768,00 | ¥1.787,00 | ¥1.750,00 | 1,35M |
| 2026-09-29 | ¥1.783,00 | -4,04 % | ¥1.800,00 | ¥1.805,00 | ¥1.774,00 | 1,22M |
| 2026-09-28 | ¥1.858,00 | -1,33 % | ¥1.860,00 | ¥1.876,00 | ¥1.848,00 | 1,11M |
| 2026-09-25 | ¥1.883,00 | +0,21 % | ¥1.909,00 | ¥1.911,00 | ¥1.869,00 | 1,08M |
| 2026-09-24 | ¥1.879,00 | -2,59 % | ¥1.920,00 | ¥1.927,00 | ¥1.879,00 | 1,75M |
| 2026-09-18 | ¥1.929,00 | -0,52 % | ¥1.936,00 | ¥1.944,00 | ¥1.922,00 | 1,09M |
| 2026-09-17 | ¥1.939,00 | -2,66 % | ¥1.930,00 | ¥1.969,00 | ¥1.911,00 | 1,74M |
| 2026-09-16 | ¥1.992,00 | +4,29 % | ¥1.950,00 | ¥1.997,00 | ¥1.949,00 | 1,58M |
| 2026-09-15 | ¥1.910,00 | -1,19 % | ¥1.914,00 | ¥1.931,00 | ¥1.905,00 | 820,20K |
| 2026-09-14 | ¥1.933,00 | +0,62 % | ¥1.946,00 | ¥1.985,00 | ¥1.923,00 | 1,33M |
| 2026-09-11 | ¥1.921,00 | +1,64 % | ¥1.882,00 | ¥1.946,00 | ¥1.877,00 | 2,30M |
| 2026-09-10 | ¥1.890,00 | -1,10 % | ¥1.930,00 | ¥1.950,00 | ¥1.887,00 | 1,59M |
| 2026-09-09 | ¥1.911,00 | +0,84 % | ¥1.935,00 | ¥1.936,00 | ¥1.888,00 | 1,40M |
| 2026-09-08 | ¥1.895,00 | +0,91 % | ¥1.865,00 | ¥1.915,00 | ¥1.838,00 | 1,72M |
| 2026-09-07 | ¥1.878,00 | +0,16 % | ¥1.873,00 | ¥1.899,00 | ¥1.865,00 | 861,50K |
| 2026-09-04 | ¥1.875,00 | -2,19 % | ¥1.945,00 | ¥1.947,00 | ¥1.873,00 | 1,28M |
| 2026-09-03 | ¥1.917,00 | -0,36 % | ¥1.942,00 | ¥1.958,00 | ¥1.908,00 | 1,38M |
| 2026-09-02 | ¥1.924,00 | -2,83 % | ¥1.994,00 | ¥2.002,00 | ¥1.922,00 | 1,49M |
| 2026-09-01 | ¥1.980,00 | +3,34 % | ¥1.933,00 | ¥1.988,00 | ¥1.928,00 | 1,51M |
| 2026-08-31 | ¥1.916,00 | +1,81 % | ¥1.885,00 | ¥1.924,00 | ¥1.874,00 | 1,15M |
| 2026-08-28 | ¥1.882,00 | +0,97 % | ¥1.863,00 | ¥1.894,00 | ¥1.854,00 | 824,90K |
| 2026-08-27 | ¥1.864,00 | +2,53 % | ¥1.850,00 | ¥1.869,00 | ¥1.831,00 | 920,20K |
| 2026-08-26 | ¥1.818,00 | -2,73 % | ¥1.829,00 | ¥1.844,00 | ¥1.814,00 | 1,44M |
| 2026-08-25 | ¥1.869,00 | -0,21 % | ¥1.876,00 | ¥1.893,00 | ¥1.856,00 | 1,23M |
| 2026-08-24 | ¥1.873,00 | -0,21 % | ¥1.883,00 | ¥1.884,00 | ¥1.853,00 | 921,10K |
| 2026-08-21 | ¥1.877,00 | +1,79 % | ¥1.851,00 | ¥1.886,00 | ¥1.849,00 | 1,01M |
| 2026-08-20 | ¥1.844,00 | +0,55 % | ¥1.859,00 | ¥1.861,00 | ¥1.834,00 | 880,10K |
| 2026-08-19 | ¥1.834,00 | -2,08 % | ¥1.869,00 | ¥1.872,00 | ¥1.821,00 | 1,24M |
| 2026-08-18 | ¥1.873,00 | +2,91 % | ¥1.830,00 | ¥1.874,00 | ¥1.826,00 | 1,47M |
| 2026-08-17 | ¥1.820,00 | 0,00 % | ¥1.832,00 | ¥1.845,00 | ¥1.805,00 | 850,20K |
| 2026-08-14 | ¥1.820,00 | +1,68 % | ¥1.773,00 | ¥1.825,00 | ¥1.768,00 | 1,00M |
| 2026-08-13 | ¥1.790,00 | -1,38 % | ¥1.835,00 | ¥1.835,00 | ¥1.776,00 | 1,45M |
| 2026-08-12 | ¥1.815,00 | +3,36 % | ¥1.802,00 | ¥1.850,00 | ¥1.771,00 | 1,77M |
| 2026-08-10 | ¥1.756,00 | +0,92 % | ¥1.750,00 | ¥1.767,00 | ¥1.733,00 | 1,18M |
| 2026-08-07 | ¥1.740,00 | +1,28 % | ¥1.754,00 | ¥1.768,00 | ¥1.713,00 | 2,06M |
| 2026-08-06 | ¥1.718,00 | +1,60 % | ¥1.681,00 | ¥1.718,00 | ¥1.622,00 | 2,65M |
| 2026-08-05 | ¥1.691,00 | -0,59 % | ¥1.701,00 | ¥1.711,00 | ¥1.671,00 | 1,67M |
| 2026-08-04 | ¥1.701,00 | -0,53 % | ¥1.722,00 | ¥1.724,00 | ¥1.691,00 | 1,00M |
| 2026-08-03 | ¥1.710,00 | -3,23 % | ¥1.745,00 | ¥1.748,00 | ¥1.665,00 | 1,40M |
| 2026-07-31 | ¥1.767,00 | +0,11 % | ¥1.773,00 | ¥1.793,00 | ¥1.753,00 | 1,33M |
| 2026-07-30 | ¥1.765,00 | -0,06 % | ¥1.773,00 | ¥1.784,00 | ¥1.736,00 | 1,37M |
| 2026-07-29 | ¥1.766,00 | +1,96 % | ¥1.728,00 | ¥1.778,00 | ¥1.725,00 | 1,23M |
| 2026-07-28 | ¥1.732,00 | -0,69 % | ¥1.740,00 | ¥1.746,00 | ¥1.711,00 | 1,13M |
| 2026-07-27 | ¥1.744,00 | -2,73 % | ¥1.740,00 | ¥1.754,00 | ¥1.709,00 | 1,95M |
| 2026-07-24 | ¥1.793,00 | +1,30 % | ¥1.786,00 | ¥1.812,00 | ¥1.755,00 | 1,89M |
| 2026-07-23 | ¥1.770,00 | +2,08 % | ¥1.735,00 | ¥1.770,00 | ¥1.733,00 | 1,16M |
| 2026-07-22 | ¥1.734,00 | +0,93 % | ¥1.725,00 | ¥1.743,00 | ¥1.717,00 | 1,33M |
| 2026-07-21 | ¥1.718,00 | +3,25 % | ¥1.724,00 | ¥1.728,00 | ¥1.701,00 | 1,08M |
| 2026-07-17 | ¥1.664,00 | -1,48 % | ¥1.680,00 | ¥1.697,00 | ¥1.653,00 | 1,22M |
| 2026-07-16 | ¥1.689,00 | -0,94 % | ¥1.692,00 | ¥1.716,00 | ¥1.681,00 | 1,17M |
| 2026-07-15 | ¥1.705,00 | -1,39 % | ¥1.728,00 | ¥1.739,00 | ¥1.691,00 | 1,43M |
| 2026-07-14 | ¥1.729,00 | +3,66 % | ¥1.728,00 | ¥1.753,00 | ¥1.701,00 | 2,21M |
| 2026-07-13 | ¥1.668,00 | +0,42 % | ¥1.681,00 | ¥1.700,00 | ¥1.661,00 | 1,26M |
| 2026-07-10 | ¥1.661,00 | -1,37 % | ¥1.668,00 | ¥1.684,00 | ¥1.655,00 | 1,27M |
| 2026-07-09 | ¥1.684,00 | +0,84 % | ¥1.705,00 | ¥1.723,00 | ¥1.671,00 | 1,60M |
| 2026-07-08 | ¥1.670,00 | +1,58 % | ¥1.680,00 | ¥1.704,00 | ¥1.662,00 | 1,55M |
| 2026-07-07 | ¥1.644,00 | -1,50 % | ¥1.687,00 | ¥1.692,00 | ¥1.640,00 | 1,67M |
| 2026-07-06 | ¥1.669,00 | +3,47 % | ¥1.612,00 | ¥1.669,00 | ¥1.611,00 | 1,18M |
| 2026-07-03 | ¥1.613,00 | +0,56 % | ¥1.610,00 | ¥1.622,00 | ¥1.601,00 | 1,01M |
| 2026-07-02 | ¥1.604,00 | +2,17 % | ¥1.600,00 | ¥1.613,00 | ¥1.590,00 | 1,01M |
| 2026-07-01 | ¥1.570,00 | -1,94 % | ¥1.600,00 | ¥1.601,00 | ¥1.561,00 | 1,81M |
| 2026-06-30 | ¥1.601,00 | -0,25 % | ¥1.613,00 | ¥1.619,00 | ¥1.592,00 | 1,00M |
| 2026-06-29 | ¥1.605,00 | -0,31 % | ¥1.604,00 | ¥1.617,00 | ¥1.594,00 | 1,07M |
| 2026-06-26 | ¥1.610,00 | +2,61 % | ¥1.590,00 | ¥1.612,00 | ¥1.579,00 | 1,41M |
| 2026-06-25 | ¥1.569,00 | -2,61 % | ¥1.620,00 | ¥1.623,00 | ¥1.567,00 | 1,54M |
| 2026-06-24 | ¥1.611,00 | -0,19 % | ¥1.612,00 | ¥1.636,00 | ¥1.607,00 | 1,26M |
| 2026-06-23 | ¥1.614,00 | -0,80 % | ¥1.636,00 | ¥1.639,00 | ¥1.600,00 | 838,90K |
| 2026-06-22 | ¥1.627,00 | -0,55 % | ¥1.635,00 | ¥1.644,00 | ¥1.616,00 | 905,00K |
| 2026-06-19 | ¥1.636,00 | -0,18 % | ¥1.630,00 | ¥1.637,00 | ¥1.595,00 | 1,71M |
| 2026-06-18 | ¥1.639,00 | -0,36 % | ¥1.651,00 | ¥1.681,00 | ¥1.633,00 | 1,40M |
| 2026-06-17 | ¥1.645,00 | -0,18 % | ¥1.636,00 | ¥1.660,00 | ¥1.621,00 | 1,15M |
| 2026-06-16 | ¥1.648,00 | -0,42 % | ¥1.650,00 | ¥1.663,00 | ¥1.628,00 | 1,31M |
| 2026-06-15 | ¥1.655,00 | -0,18 % | ¥1.658,00 | ¥1.697,00 | ¥1.635,00 | 1,67M |
| 2026-06-12 | ¥1.658,00 | -0,60 % | ¥1.640,00 | ¥1.662,00 | ¥1.627,00 | 1,52M |
| 2026-06-11 | ¥1.668,00 | +1,77 % | ¥1.679,00 | ¥1.718,00 | ¥1.646,00 | 1,72M |
| 2026-06-10 | ¥1.639,00 | -5,10 % | ¥1.729,00 | ¥1.733,00 | ¥1.631,00 | 1,74M |
| 2026-06-09 | ¥1.727,00 | -0,40 % | ¥1.751,00 | ¥1.773,00 | ¥1.727,00 | 1,11M |
| 2026-06-08 | ¥1.734,00 | +0,23 % | ¥1.708,00 | ¥1.749,00 | ¥1.702,00 | 1,71M |
| 2026-06-05 | ¥1.730,00 | +0,52 % | ¥1.755,00 | ¥1.769,00 | ¥1.718,00 | 1,58M |
| 2026-06-04 | ¥1.721,00 | -2,22 % | ¥1.730,00 | ¥1.749,00 | ¥1.708,00 | 1,87M |
| 2026-06-03 | ¥1.760,00 | -0,06 % | ¥1.780,00 | ¥1.798,00 | ¥1.741,00 | 2,45M |
| 2026-06-02 | ¥1.761,00 | +0,46 % | ¥1.760,00 | ¥1.808,00 | ¥1.744,00 | 1,81M |
| 2026-06-01 | ¥1.753,00 | -2,01 % | ¥1.780,00 | ¥1.785,00 | ¥1.704,00 | 2,11M |
| 2026-05-29 | ¥1.789,00 | -4,23 % | ¥1.837,00 | ¥1.837,00 | ¥1.789,00 | 1,83M |
| 2026-05-28 | ¥1.868,00 | -0,21 % | ¥1.875,00 | ¥1.887,00 | ¥1.832,00 | 2,10M |
| 2026-05-27 | ¥1.872,00 | +2,02 % | ¥1.842,00 | ¥1.894,00 | ¥1.839,00 | 1,84M |
| 2026-05-26 | ¥1.835,00 | -0,27 % | ¥1.830,00 | ¥1.855,00 | ¥1.788,00 | 1,50M |
| 2026-05-25 | ¥1.840,00 | -3,16 % | ¥1.886,00 | ¥1.895,00 | ¥1.808,00 | 1,69M |
| 2026-05-22 | ¥1.900,00 | +0,90 % | ¥1.896,00 | ¥1.921,00 | ¥1.867,00 | 1,48M |