Japan Oil Transportation Co., Ltd. 9074
TSE · Japan · Transportation
¥2,580.00-21.00 (-0.81%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,580.00 | -0.81% | ¥2,582.00 | ¥2,594.00 | ¥2,580.00 | 1.40K |
| 2026-10-01 | ¥2,601.00 | +1.72% | ¥2,607.00 | ¥2,610.00 | ¥2,601.00 | 500 |
| 2026-09-30 | ¥2,557.00 | -1.39% | ¥2,610.00 | ¥2,610.00 | ¥2,550.00 | 3.20K |
| 2026-09-29 | ¥2,593.00 | +3.31% | ¥2,480.00 | ¥2,600.00 | ¥2,430.00 | 5.60K |
| 2026-09-28 | ¥2,510.00 | +1.41% | ¥2,500.00 | ¥2,510.00 | ¥2,457.50 | 10.20K |
| 2026-09-25 | ¥2,475.00 | +0.30% | ¥2,492.50 | ¥2,492.50 | ¥2,475.00 | 2.20K |
| 2026-09-24 | ¥2,467.50 | +0.20% | ¥2,460.00 | ¥2,490.00 | ¥2,460.00 | 4.00K |
| 2026-09-18 | ¥2,462.50 | +1.23% | ¥2,432.50 | ¥2,500.00 | ¥2,432.50 | 6.20K |
| 2026-09-17 | ¥2,432.50 | -0.31% | ¥2,445.00 | ¥2,452.50 | ¥2,410.00 | 9.00K |
| 2026-09-16 | ¥2,440.00 | -0.41% | ¥2,465.00 | ¥2,490.00 | ¥2,412.50 | 7.80K |
| 2026-09-15 | ¥2,450.00 | -1.71% | ¥2,505.00 | ¥2,505.00 | ¥2,407.50 | 10.40K |
| 2026-09-14 | ¥2,492.50 | +0.50% | ¥2,492.50 | ¥2,540.00 | ¥2,465.00 | 5.80K |
| 2026-09-11 | ¥2,480.00 | -0.20% | ¥2,480.00 | ¥2,480.00 | ¥2,480.00 | 200 |
| 2026-09-10 | ¥2,485.00 | -0.80% | ¥2,500.00 | ¥2,500.00 | ¥2,485.00 | 800 |
| 2026-09-09 | ¥2,505.00 | 0.00% | ¥2,505.00 | ¥2,505.00 | ¥2,505.00 | 0 |
| 2026-09-08 | ¥2,505.00 | -0.99% | ¥2,545.00 | ¥2,545.00 | ¥2,505.00 | 1.20K |
| 2026-09-07 | ¥2,530.00 | +0.40% | ¥2,525.00 | ¥2,550.00 | ¥2,500.00 | 5.20K |
| 2026-09-04 | ¥2,520.00 | +1.31% | ¥2,492.50 | ¥2,520.00 | ¥2,490.00 | 3.00K |
| 2026-09-03 | ¥2,487.50 | +0.30% | ¥2,480.00 | ¥2,510.00 | ¥2,465.00 | 4.40K |
| 2026-09-02 | ¥2,480.00 | -0.20% | ¥2,505.00 | ¥2,505.00 | ¥2,480.00 | 4.20K |
| 2026-09-01 | ¥2,485.00 | 0.00% | ¥2,490.00 | ¥2,495.00 | ¥2,485.00 | 3.60K |
| 2026-08-31 | ¥2,485.00 | -0.40% | ¥2,500.00 | ¥2,520.00 | ¥2,480.00 | 6.00K |
| 2026-08-28 | ¥2,495.00 | -1.96% | ¥2,545.00 | ¥2,610.00 | ¥2,495.00 | 15.60K |
| 2026-08-27 | ¥2,545.00 | 0.00% | ¥2,545.00 | ¥2,560.00 | ¥2,510.00 | 2.60K |
| 2026-08-26 | ¥2,545.00 | +0.39% | ¥2,565.00 | ¥2,565.00 | ¥2,460.00 | 8.40K |
| 2026-08-25 | ¥2,535.00 | +1.40% | ¥2,505.00 | ¥2,535.00 | ¥2,505.00 | 1.20K |
| 2026-08-24 | ¥2,500.00 | +0.20% | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | 400 |
| 2026-08-21 | ¥2,495.00 | -0.20% | ¥2,520.00 | ¥2,520.00 | ¥2,495.00 | 400 |
| 2026-08-20 | ¥2,500.00 | +0.30% | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | 400 |
| 2026-08-19 | ¥2,492.50 | -1.29% | ¥2,575.00 | ¥2,575.00 | ¥2,492.50 | 3.40K |
| 2026-08-18 | ¥2,525.00 | -0.79% | ¥2,550.00 | ¥2,550.00 | ¥2,500.00 | 1.80K |
| 2026-08-17 | ¥2,545.00 | +0.20% | ¥2,490.00 | ¥2,545.00 | ¥2,477.50 | 6.60K |
| 2026-08-14 | ¥2,540.00 | -0.39% | ¥2,530.00 | ¥2,550.00 | ¥2,530.00 | 600 |
| 2026-08-13 | ¥2,550.00 | 0.00% | ¥2,555.00 | ¥2,580.00 | ¥2,550.00 | 800 |
| 2026-08-12 | ¥2,550.00 | -1.54% | ¥2,555.00 | ¥2,590.00 | ¥2,540.00 | 3.00K |
| 2026-08-10 | ¥2,590.00 | +2.78% | ¥2,520.00 | ¥2,590.00 | ¥2,520.00 | 1.20K |
| 2026-08-07 | ¥2,520.00 | -2.14% | ¥2,625.00 | ¥2,625.00 | ¥2,510.00 | 4.80K |
| 2026-08-06 | ¥2,575.00 | -2.09% | ¥2,590.00 | ¥2,620.00 | ¥2,575.00 | 4.20K |
| 2026-08-05 | ¥2,630.00 | +0.57% | ¥2,610.00 | ¥2,630.00 | ¥2,610.00 | 600 |
| 2026-08-04 | ¥2,615.00 | -2.79% | ¥2,655.00 | ¥2,655.00 | ¥2,615.00 | 2.60K |
| 2026-08-03 | ¥2,690.00 | +1.32% | ¥2,690.00 | ¥2,690.00 | ¥2,690.00 | 200 |
| 2026-07-31 | ¥2,655.00 | +2.12% | ¥2,685.00 | ¥2,685.00 | ¥2,630.00 | 1.40K |
| 2026-07-30 | ¥2,600.00 | 0.00% | ¥2,600.00 | ¥2,600.00 | ¥2,600.00 | 0 |
| 2026-07-29 | ¥2,600.00 | -4.24% | ¥2,725.00 | ¥2,725.00 | ¥2,575.00 | 3.40K |
| 2026-07-28 | ¥2,715.00 | -0.18% | ¥2,725.00 | ¥2,750.00 | ¥2,715.00 | 1.00K |
| 2026-07-27 | ¥2,720.00 | -0.73% | ¥2,775.00 | ¥2,775.00 | ¥2,720.00 | 2.80K |
| 2026-07-24 | ¥2,740.00 | +2.05% | ¥2,710.00 | ¥2,740.00 | ¥2,690.00 | 1.20K |
| 2026-07-23 | ¥2,685.00 | 0.00% | ¥2,685.00 | ¥2,685.00 | ¥2,685.00 | 0 |
| 2026-07-22 | ¥2,685.00 | +0.37% | ¥2,680.00 | ¥2,685.00 | ¥2,680.00 | 600 |
| 2026-07-21 | ¥2,675.00 | -0.93% | ¥2,700.00 | ¥2,750.00 | ¥2,675.00 | 3.60K |
| 2026-07-17 | ¥2,700.00 | -0.18% | ¥2,615.00 | ¥2,700.00 | ¥2,615.00 | 4.00K |
| 2026-07-16 | ¥2,705.00 | -0.92% | ¥2,750.00 | ¥2,750.00 | ¥2,705.00 | 1.00K |
| 2026-07-15 | ¥2,730.00 | 0.00% | ¥2,740.00 | ¥2,750.00 | ¥2,730.00 | 1.00K |
| 2026-07-14 | ¥2,730.00 | -3.19% | ¥2,770.00 | ¥2,770.00 | ¥2,730.00 | 800 |
| 2026-07-13 | ¥2,820.00 | 0.00% | ¥2,820.00 | ¥2,820.00 | ¥2,820.00 | 0 |
| 2026-07-10 | ¥2,820.00 | +1.81% | ¥2,820.00 | ¥2,820.00 | ¥2,820.00 | 200 |
| 2026-07-09 | ¥2,770.00 | 0.00% | ¥2,770.00 | ¥2,770.00 | ¥2,770.00 | 0 |
| 2026-07-08 | ¥2,770.00 | 0.00% | ¥2,770.00 | ¥2,770.00 | ¥2,770.00 | 0 |
| 2026-07-07 | ¥2,770.00 | 0.00% | ¥2,770.00 | ¥2,770.00 | ¥2,770.00 | 0 |
| 2026-07-06 | ¥2,770.00 | -0.18% | ¥2,770.00 | ¥2,770.00 | ¥2,750.00 | 1.00K |
| 2026-07-03 | ¥2,775.00 | -1.60% | ¥2,775.00 | ¥2,805.00 | ¥2,725.00 | 3.40K |
| 2026-07-02 | ¥2,820.00 | +2.36% | ¥2,840.00 | ¥2,840.00 | ¥2,790.00 | 8.80K |
| 2026-07-01 | ¥2,755.00 | -2.13% | ¥2,830.00 | ¥2,830.00 | ¥2,740.00 | 5.80K |
| 2026-06-30 | ¥2,815.00 | +3.87% | ¥2,715.00 | ¥2,850.00 | ¥2,715.00 | 6.40K |
| 2026-06-29 | ¥2,710.00 | +1.31% | ¥2,710.00 | ¥2,740.00 | ¥2,650.00 | 4.00K |
| 2026-06-26 | ¥2,675.00 | +1.13% | ¥2,715.00 | ¥2,715.00 | ¥2,605.00 | 8.40K |
| 2026-06-25 | ¥2,645.00 | +4.75% | ¥2,535.00 | ¥2,645.00 | ¥2,535.00 | 1.80K |
| 2026-06-24 | ¥2,525.00 | -1.17% | ¥2,555.00 | ¥2,560.00 | ¥2,482.50 | 9.60K |
| 2026-06-23 | ¥2,555.00 | +0.20% | ¥2,550.00 | ¥2,615.00 | ¥2,525.00 | 4.20K |
| 2026-06-22 | ¥2,550.00 | +2.00% | ¥2,500.00 | ¥2,625.00 | ¥2,500.00 | 6.40K |
| 2026-06-19 | ¥2,500.00 | -0.60% | ¥2,515.00 | ¥2,605.00 | ¥2,490.00 | 4.40K |
| 2026-06-18 | ¥2,515.00 | -4.19% | ¥2,675.00 | ¥2,675.00 | ¥2,450.00 | 20.20K |
| 2026-06-17 | ¥2,625.00 | -0.76% | ¥2,665.00 | ¥2,665.00 | ¥2,580.00 | 4.40K |
| 2026-06-16 | ¥2,645.00 | -1.31% | ¥2,655.00 | ¥2,665.00 | ¥2,600.00 | 3.40K |
| 2026-06-15 | ¥2,680.00 | +0.75% | ¥2,670.00 | ¥2,750.00 | ¥2,635.00 | 9.00K |
| 2026-06-12 | ¥2,660.00 | -0.56% | ¥2,670.00 | ¥2,670.00 | ¥2,615.00 | 3.40K |
| 2026-06-11 | ¥2,675.00 | -0.56% | ¥2,640.00 | ¥2,675.00 | ¥2,585.00 | 8.60K |
| 2026-06-10 | ¥2,690.00 | -0.92% | ¥2,745.00 | ¥2,745.00 | ¥2,625.00 | 6.20K |
| 2026-06-09 | ¥2,715.00 | -0.37% | ¥2,715.00 | ¥2,765.00 | ¥2,715.00 | 1.00K |
| 2026-06-08 | ¥2,725.00 | -3.20% | ¥2,780.00 | ¥2,780.00 | ¥2,695.00 | 1.60K |
| 2026-06-05 | ¥2,815.00 | -1.23% | ¥2,840.00 | ¥2,840.00 | ¥2,775.00 | 3.40K |
| 2026-06-04 | ¥2,850.00 | +1.24% | ¥2,815.00 | ¥2,850.00 | ¥2,765.00 | 5.00K |
| 2026-06-03 | ¥2,815.00 | -0.18% | ¥2,820.00 | ¥2,825.00 | ¥2,770.00 | 5.00K |
| 2026-06-02 | ¥2,820.00 | -0.53% | ¥2,835.00 | ¥2,835.00 | ¥2,725.00 | 2.60K |
| 2026-06-01 | ¥2,835.00 | -0.53% | ¥2,850.00 | ¥2,850.00 | ¥2,805.00 | 1.20K |
| 2026-05-29 | ¥2,850.00 | +2.52% | ¥2,780.00 | ¥2,850.00 | ¥2,765.00 | 6.00K |
| 2026-05-28 | ¥2,780.00 | +1.65% | ¥2,785.00 | ¥2,820.00 | ¥2,725.00 | 5.60K |
| 2026-05-27 | ¥2,735.00 | 0.00% | ¥2,735.00 | ¥2,735.00 | ¥2,695.00 | 7.00K |
| 2026-05-26 | ¥2,735.00 | -2.15% | ¥2,795.00 | ¥2,800.00 | ¥2,725.00 | 9.00K |
| 2026-05-25 | ¥2,795.00 | 0.00% | ¥2,800.00 | ¥2,825.00 | ¥2,750.00 | 6.00K |