J-Oil Mills, Inc. 2613
TSE · Japan · Process Industries
¥2,220.00-7.00 (-0.31%)
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 | ¥2,220.00 | -0.31% | ¥2,220.00 | ¥2,234.00 | ¥2,204.00 | 55.90K |
| 2026-09-30 | ¥2,227.00 | -0.40% | ¥2,234.00 | ¥2,234.00 | ¥2,202.00 | 85.20K |
| 2026-09-29 | ¥2,236.00 | -3.08% | ¥2,273.00 | ¥2,273.00 | ¥2,228.00 | 86.60K |
| 2026-09-28 | ¥2,307.00 | +0.65% | ¥2,300.00 | ¥2,313.00 | ¥2,292.00 | 68.10K |
| 2026-09-25 | ¥2,292.00 | +1.06% | ¥2,270.00 | ¥2,302.00 | ¥2,265.00 | 47.60K |
| 2026-09-24 | ¥2,268.00 | -1.00% | ¥2,300.00 | ¥2,311.00 | ¥2,263.00 | 75.30K |
| 2026-09-18 | ¥2,291.00 | -1.21% | ¥2,312.00 | ¥2,312.00 | ¥2,279.00 | 66.30K |
| 2026-09-17 | ¥2,319.00 | +2.43% | ¥2,270.00 | ¥2,323.00 | ¥2,270.00 | 76.10K |
| 2026-09-16 | ¥2,264.00 | +0.04% | ¥2,260.00 | ¥2,287.00 | ¥2,256.00 | 49.50K |
| 2026-09-15 | ¥2,263.00 | 0.00% | ¥2,250.00 | ¥2,274.00 | ¥2,246.00 | 58.90K |
| 2026-09-14 | ¥2,263.00 | +0.85% | ¥2,250.00 | ¥2,274.00 | ¥2,245.00 | 60.20K |
| 2026-09-11 | ¥2,244.00 | +0.45% | ¥2,213.00 | ¥2,248.00 | ¥2,208.00 | 73.30K |
| 2026-09-10 | ¥2,234.00 | +0.22% | ¥2,220.00 | ¥2,237.00 | ¥2,210.00 | 41.50K |
| 2026-09-09 | ¥2,229.00 | +0.18% | ¥2,220.00 | ¥2,244.00 | ¥2,211.00 | 64.80K |
| 2026-09-08 | ¥2,225.00 | -0.40% | ¥2,222.00 | ¥2,236.00 | ¥2,203.00 | 62.50K |
| 2026-09-07 | ¥2,234.00 | -2.49% | ¥2,280.00 | ¥2,280.00 | ¥2,228.00 | 69.60K |
| 2026-09-04 | ¥2,291.00 | -1.59% | ¥2,303.00 | ¥2,308.00 | ¥2,288.00 | 87.50K |
| 2026-09-03 | ¥2,328.00 | +0.74% | ¥2,302.00 | ¥2,335.00 | ¥2,277.00 | 104.40K |
| 2026-09-02 | ¥2,311.00 | -1.49% | ¥2,340.00 | ¥2,348.00 | ¥2,302.00 | 126.50K |
| 2026-09-01 | ¥2,346.00 | +1.12% | ¥2,320.00 | ¥2,349.00 | ¥2,312.00 | 93.70K |
| 2026-08-31 | ¥2,320.00 | +2.11% | ¥2,296.00 | ¥2,322.00 | ¥2,285.00 | 156.80K |
| 2026-08-28 | ¥2,272.00 | +0.22% | ¥2,263.00 | ¥2,294.00 | ¥2,251.00 | 110.10K |
| 2026-08-27 | ¥2,267.00 | +0.09% | ¥2,265.00 | ¥2,288.00 | ¥2,258.00 | 109.00K |
| 2026-08-26 | ¥2,265.00 | +1.57% | ¥2,251.00 | ¥2,277.00 | ¥2,245.00 | 125.10K |
| 2026-08-25 | ¥2,230.00 | -0.58% | ¥2,261.00 | ¥2,266.00 | ¥2,228.00 | 55.70K |
| 2026-08-24 | ¥2,243.00 | +0.76% | ¥2,236.00 | ¥2,261.00 | ¥2,219.00 | 100.30K |
| 2026-08-21 | ¥2,226.00 | +0.63% | ¥2,214.00 | ¥2,229.00 | ¥2,205.00 | 70.70K |
| 2026-08-20 | ¥2,212.00 | +1.00% | ¥2,200.00 | ¥2,234.00 | ¥2,200.00 | 88.20K |
| 2026-08-19 | ¥2,190.00 | +0.69% | ¥2,170.00 | ¥2,200.00 | ¥2,161.00 | 106.00K |
| 2026-08-18 | ¥2,175.00 | +0.05% | ¥2,163.00 | ¥2,179.00 | ¥2,152.00 | 62.40K |
| 2026-08-17 | ¥2,174.00 | +1.54% | ¥2,145.00 | ¥2,179.00 | ¥2,141.00 | 106.00K |
| 2026-08-14 | ¥2,141.00 | +1.52% | ¥2,090.00 | ¥2,147.00 | ¥2,089.00 | 85.30K |
| 2026-08-13 | ¥2,109.00 | +0.76% | ¥2,095.00 | ¥2,114.00 | ¥2,086.00 | 57.40K |
| 2026-08-12 | ¥2,093.00 | +1.26% | ¥2,085.00 | ¥2,100.00 | ¥2,066.00 | 80.20K |
| 2026-08-10 | ¥2,067.00 | -0.05% | ¥2,057.00 | ¥2,075.00 | ¥2,040.00 | 56.80K |
| 2026-08-07 | ¥2,068.00 | +1.72% | ¥2,042.00 | ¥2,077.00 | ¥2,034.00 | 62.20K |
| 2026-08-06 | ¥2,033.00 | +1.60% | ¥2,008.00 | ¥2,038.00 | ¥2,008.00 | 60.90K |
| 2026-08-05 | ¥2,001.00 | -0.20% | ¥2,005.00 | ¥2,012.00 | ¥1,997.00 | 78.90K |
| 2026-08-04 | ¥2,005.00 | -2.05% | ¥2,045.00 | ¥2,045.00 | ¥2,004.00 | 66.80K |
| 2026-08-03 | ¥2,047.00 | -1.87% | ¥2,085.00 | ¥2,095.00 | ¥2,040.00 | 77.80K |
| 2026-07-31 | ¥2,086.00 | -2.52% | ¥2,123.00 | ¥2,128.00 | ¥2,075.00 | 68.20K |
| 2026-07-30 | ¥2,140.00 | -0.14% | ¥2,130.00 | ¥2,141.00 | ¥2,114.00 | 65.00K |
| 2026-07-29 | ¥2,143.00 | +1.81% | ¥2,113.00 | ¥2,155.00 | ¥2,108.00 | 68.10K |
| 2026-07-28 | ¥2,105.00 | +0.48% | ¥2,106.00 | ¥2,111.00 | ¥2,088.00 | 40.20K |
| 2026-07-27 | ¥2,095.00 | +1.35% | ¥2,074.00 | ¥2,098.00 | ¥2,071.00 | 32.70K |
| 2026-07-24 | ¥2,067.00 | -0.34% | ¥2,070.00 | ¥2,072.00 | ¥2,056.00 | 36.50K |
| 2026-07-23 | ¥2,074.00 | -0.96% | ¥2,099.00 | ¥2,099.00 | ¥2,066.00 | 37.00K |
| 2026-07-22 | ¥2,094.00 | -0.43% | ¥2,092.00 | ¥2,096.00 | ¥2,074.00 | 56.00K |
| 2026-07-21 | ¥2,103.00 | 0.00% | ¥2,110.00 | ¥2,135.00 | ¥2,091.00 | 56.40K |
| 2026-07-17 | ¥2,103.00 | +0.29% | ¥2,100.00 | ¥2,127.00 | ¥2,089.00 | 50.70K |
| 2026-07-16 | ¥2,097.00 | -0.43% | ¥2,101.00 | ¥2,120.00 | ¥2,095.00 | 33.90K |
| 2026-07-15 | ¥2,106.00 | +0.19% | ¥2,106.00 | ¥2,109.00 | ¥2,095.00 | 37.20K |
| 2026-07-14 | ¥2,102.00 | +0.43% | ¥2,110.00 | ¥2,127.00 | ¥2,100.00 | 64.30K |
| 2026-07-13 | ¥2,093.00 | -0.14% | ¥2,097.00 | ¥2,111.00 | ¥2,089.00 | 57.20K |
| 2026-07-10 | ¥2,096.00 | -0.76% | ¥2,115.00 | ¥2,115.00 | ¥2,086.00 | 51.10K |
| 2026-07-09 | ¥2,112.00 | -0.75% | ¥2,128.00 | ¥2,128.00 | ¥2,105.00 | 43.50K |
| 2026-07-08 | ¥2,128.00 | +1.43% | ¥2,125.00 | ¥2,136.00 | ¥2,115.00 | 91.10K |
| 2026-07-07 | ¥2,098.00 | +1.06% | ¥2,084.00 | ¥2,117.00 | ¥2,080.00 | 105.30K |
| 2026-07-06 | ¥2,076.00 | +0.48% | ¥2,070.00 | ¥2,082.00 | ¥2,069.00 | 54.30K |
| 2026-07-03 | ¥2,066.00 | +0.05% | ¥2,075.00 | ¥2,088.00 | ¥2,061.00 | 65.80K |
| 2026-07-02 | ¥2,065.00 | +1.42% | ¥2,054.00 | ¥2,074.00 | ¥2,049.00 | 47.70K |
| 2026-07-01 | ¥2,036.00 | -0.39% | ¥2,044.00 | ¥2,047.00 | ¥2,029.00 | 43.10K |
| 2026-06-30 | ¥2,044.00 | -1.64% | ¥2,080.00 | ¥2,080.00 | ¥2,044.00 | 59.80K |
| 2026-06-29 | ¥2,078.00 | +1.22% | ¥2,065.00 | ¥2,078.00 | ¥2,055.00 | 76.90K |
| 2026-06-26 | ¥2,053.00 | +1.08% | ¥2,040.00 | ¥2,059.00 | ¥2,031.00 | 50.40K |
| 2026-06-25 | ¥2,031.00 | +0.45% | ¥2,026.00 | ¥2,040.00 | ¥2,015.00 | 53.30K |
| 2026-06-24 | ¥2,022.00 | +0.10% | ¥2,028.00 | ¥2,028.00 | ¥2,006.00 | 58.40K |
| 2026-06-23 | ¥2,020.00 | +0.70% | ¥2,006.00 | ¥2,027.00 | ¥2,004.00 | 66.40K |
| 2026-06-22 | ¥2,006.00 | -0.84% | ¥2,033.00 | ¥2,034.00 | ¥2,006.00 | 47.20K |
| 2026-06-19 | ¥2,023.00 | +0.65% | ¥2,006.00 | ¥2,028.00 | ¥2,006.00 | 48.90K |
| 2026-06-18 | ¥2,010.00 | +0.35% | ¥2,001.00 | ¥2,023.00 | ¥1,998.00 | 70.70K |
| 2026-06-17 | ¥2,003.00 | -1.77% | ¥2,050.00 | ¥2,054.00 | ¥2,003.00 | 70.10K |
| 2026-06-16 | ¥2,039.00 | 0.00% | ¥2,022.00 | ¥2,043.00 | ¥2,016.00 | 66.30K |
| 2026-06-15 | ¥2,039.00 | -1.73% | ¥2,077.00 | ¥2,077.00 | ¥2,039.00 | 81.30K |
| 2026-06-12 | ¥2,075.00 | 0.00% | ¥2,067.00 | ¥2,085.00 | ¥2,063.00 | 109.90K |
| 2026-06-11 | ¥2,075.00 | +1.27% | ¥2,049.00 | ¥2,075.00 | ¥2,046.00 | 96.80K |
| 2026-06-10 | ¥2,049.00 | +2.09% | ¥2,010.00 | ¥2,049.00 | ¥2,002.00 | 96.00K |
| 2026-06-09 | ¥2,007.00 | +1.21% | ¥1,983.00 | ¥2,009.00 | ¥1,983.00 | 104.60K |
| 2026-06-08 | ¥1,983.00 | +0.41% | ¥1,970.00 | ¥1,995.00 | ¥1,964.00 | 85.70K |
| 2026-06-05 | ¥1,975.00 | +0.66% | ¥1,965.00 | ¥1,985.00 | ¥1,965.00 | 46.70K |
| 2026-06-04 | ¥1,962.00 | -0.41% | ¥1,962.00 | ¥1,966.00 | ¥1,955.00 | 67.30K |
| 2026-06-03 | ¥1,970.00 | +1.08% | ¥1,959.00 | ¥1,977.00 | ¥1,943.00 | 70.20K |
| 2026-06-02 | ¥1,949.00 | -0.97% | ¥1,958.00 | ¥1,958.00 | ¥1,934.00 | 81.40K |
| 2026-06-01 | ¥1,968.00 | -0.46% | ¥1,975.00 | ¥1,980.00 | ¥1,952.00 | 93.00K |
| 2026-05-29 | ¥1,977.00 | +0.66% | ¥1,964.00 | ¥2,000.00 | ¥1,963.00 | 59.70K |
| 2026-05-28 | ¥1,964.00 | +0.20% | ¥1,961.00 | ¥1,976.00 | ¥1,956.00 | 52.80K |
| 2026-05-27 | ¥1,960.00 | +0.05% | ¥1,955.00 | ¥1,971.00 | ¥1,951.00 | 59.70K |
| 2026-05-26 | ¥1,959.00 | -0.36% | ¥1,963.00 | ¥1,967.00 | ¥1,954.00 | 46.80K |
| 2026-05-25 | ¥1,966.00 | -1.40% | ¥1,990.00 | ¥1,990.00 | ¥1,965.00 | 52.10K |
| 2026-05-22 | ¥1,994.00 | -0.40% | ¥2,000.00 | ¥2,004.00 | ¥1,980.00 | 57.30K |