Japan Petroleum Exploration Co., Ltd. 1662
TSE · Japan · Energy Minerals
¥1,742.00-39.00 (-2.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |