Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan
· Delayed Price · Currency is JPY 2,369.00
-19.00 (-0.80%)
Mar 10, 2026, 11:30 AM JST
TYO:1662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,411.00 | 2,609.00 | 2,321.00 | 2,388.00 | 2,388.00 | -0.95% | 10,558,200 |
| Mar 6, 2026 | 2,513.00 | 2,520.00 | 2,387.00 | 2,411.00 | 2,411.00 | -2.59% | 3,047,700 |
| Mar 5, 2026 | 2,407.00 | 2,531.00 | 2,372.00 | 2,475.00 | 2,475.00 | 3.82% | 5,389,800 |
| Mar 4, 2026 | 2,432.00 | 2,524.00 | 2,280.00 | 2,384.00 | 2,384.00 | -7.67% | 5,589,800 |
| Mar 3, 2026 | 2,715.00 | 2,717.00 | 2,559.00 | 2,582.00 | 2,582.00 | -3.26% | 6,475,800 |
| Mar 2, 2026 | 2,635.00 | 2,717.00 | 2,543.00 | 2,669.00 | 2,669.00 | 11.91% | 11,199,400 |
| Feb 27, 2026 | 2,229.00 | 2,387.00 | 2,214.00 | 2,385.00 | 2,385.00 | 6.28% | 2,726,200 |
| Feb 26, 2026 | 2,274.00 | 2,298.00 | 2,222.00 | 2,244.00 | 2,244.00 | -1.28% | 1,850,600 |
| Feb 25, 2026 | 2,300.00 | 2,306.00 | 2,235.00 | 2,273.00 | 2,273.00 | -2.03% | 2,086,900 |
| Feb 24, 2026 | 2,367.00 | 2,389.00 | 2,282.00 | 2,320.00 | 2,320.00 | -1.57% | 2,351,800 |
| Feb 20, 2026 | 2,369.00 | 2,370.00 | 2,304.00 | 2,357.00 | 2,357.00 | 0.90% | 2,464,600 |
| Feb 19, 2026 | 2,269.00 | 2,339.00 | 2,258.00 | 2,336.00 | 2,336.00 | 5.04% | 2,175,700 |
| Feb 18, 2026 | 2,200.00 | 2,239.00 | 2,190.00 | 2,224.00 | 2,224.00 | 1.32% | 1,179,600 |
| Feb 17, 2026 | 2,224.00 | 2,275.00 | 2,185.00 | 2,195.00 | 2,195.00 | -1.30% | 2,149,400 |
| Feb 16, 2026 | 2,280.00 | 2,315.00 | 2,213.00 | 2,224.00 | 2,224.00 | -0.54% | 2,227,900 |
| Feb 13, 2026 | 2,265.00 | 2,337.00 | 2,208.00 | 2,236.00 | 2,236.00 | -5.45% | 4,644,400 |
| Feb 12, 2026 | 2,170.00 | 2,510.00 | 2,163.00 | 2,365.00 | 2,365.00 | 10.57% | 15,131,000 |
| Feb 10, 2026 | 2,070.00 | 2,139.00 | 2,062.00 | 2,139.00 | 2,139.00 | 4.75% | 3,494,900 |
| Feb 9, 2026 | 2,082.00 | 2,086.00 | 2,025.00 | 2,042.00 | 2,042.00 | -0.39% | 2,723,900 |
| Feb 6, 2026 | 1,977.00 | 2,053.00 | 1,970.00 | 2,050.00 | 2,050.00 | 1.69% | 2,104,500 |
| Feb 5, 2026 | 2,018.00 | 2,047.00 | 1,980.00 | 2,016.00 | 2,016.00 | 0.30% | 2,468,600 |
| Feb 4, 2026 | 1,959.00 | 2,022.00 | 1,943.00 | 2,010.00 | 2,010.00 | 4.58% | 3,357,900 |
| Feb 3, 2026 | 1,911.00 | 1,932.00 | 1,888.00 | 1,922.00 | 1,922.00 | 2.67% | 1,793,000 |
| Feb 2, 2026 | 1,979.00 | 1,979.00 | 1,865.00 | 1,872.00 | 1,872.00 | -1.16% | 3,517,500 |
| Jan 30, 2026 | 1,920.00 | 1,947.00 | 1,872.00 | 1,894.00 | 1,894.00 | -0.05% | 2,400,000 |
| Jan 29, 2026 | 1,900.00 | 1,902.00 | 1,828.00 | 1,895.00 | 1,895.00 | 0.16% | 3,037,700 |
| Jan 28, 2026 | 1,920.00 | 1,940.00 | 1,874.00 | 1,892.00 | 1,892.00 | -0.94% | 2,253,600 |
| Jan 27, 2026 | 1,870.00 | 1,910.00 | 1,847.00 | 1,910.00 | 1,910.00 | 1.06% | 2,102,000 |
| Jan 26, 2026 | 1,886.00 | 1,910.00 | 1,853.00 | 1,890.00 | 1,890.00 | 0.16% | 2,497,300 |
| Jan 23, 2026 | 1,888.00 | 1,917.00 | 1,861.00 | 1,887.00 | 1,887.00 | -0.26% | 1,987,100 |
| Jan 22, 2026 | 1,900.00 | 1,916.00 | 1,878.00 | 1,892.00 | 1,892.00 | 1.01% | 2,558,500 |
| Jan 21, 2026 | 1,834.00 | 1,896.00 | 1,822.00 | 1,873.00 | 1,873.00 | -0.05% | 3,146,500 |
| Jan 20, 2026 | 1,942.00 | 1,943.00 | 1,858.00 | 1,874.00 | 1,874.00 | -1.88% | 2,667,400 |
| Jan 19, 2026 | 1,920.00 | 1,935.00 | 1,866.00 | 1,910.00 | 1,910.00 | 1.38% | 3,923,500 |
| Jan 16, 2026 | 2,011.00 | 2,015.00 | 1,849.00 | 1,884.00 | 1,884.00 | -7.96% | 9,811,700 |
| Jan 15, 2026 | 2,032.00 | 2,145.00 | 2,008.00 | 2,047.00 | 2,047.00 | -3.67% | 11,454,200 |
| Jan 14, 2026 | 1,975.00 | 2,147.00 | 1,937.00 | 2,125.00 | 2,125.00 | 10.68% | 15,666,700 |
| Jan 13, 2026 | 1,995.00 | 1,996.00 | 1,861.00 | 1,920.00 | 1,920.00 | 9.40% | 10,448,700 |
| Jan 9, 2026 | 1,699.00 | 1,763.00 | 1,698.00 | 1,755.00 | 1,755.00 | 5.09% | 4,129,100 |
| Jan 8, 2026 | 1,670.00 | 1,743.00 | 1,655.00 | 1,670.00 | 1,670.00 | 4.51% | 5,311,200 |
| Jan 7, 2026 | 1,654.00 | 1,675.00 | 1,587.00 | 1,598.00 | 1,598.00 | -2.50% | 3,402,400 |
| Jan 6, 2026 | 1,596.00 | 1,648.00 | 1,594.00 | 1,639.00 | 1,639.00 | 4.00% | 1,805,800 |
| Jan 5, 2026 | 1,590.00 | 1,617.00 | 1,570.00 | 1,576.00 | 1,576.00 | 0.38% | 2,128,700 |
| Dec 30, 2025 | 1,550.00 | 1,582.00 | 1,542.00 | 1,570.00 | 1,570.00 | 1.49% | 1,382,200 |
| Dec 29, 2025 | 1,542.00 | 1,548.00 | 1,523.00 | 1,547.00 | 1,547.00 | 0.98% | 812,600 |
| Dec 26, 2025 | 1,546.00 | 1,556.00 | 1,525.00 | 1,532.00 | 1,532.00 | -0.71% | 811,700 |
| Dec 25, 2025 | 1,548.00 | 1,571.00 | 1,539.00 | 1,543.00 | 1,543.00 | 0.26% | 953,500 |
| Dec 24, 2025 | 1,530.00 | 1,566.00 | 1,524.00 | 1,539.00 | 1,539.00 | 0.72% | 1,680,700 |
| Dec 23, 2025 | 1,531.00 | 1,544.00 | 1,512.00 | 1,528.00 | 1,528.00 | -0.20% | 1,475,200 |
| Dec 22, 2025 | 1,561.00 | 1,572.00 | 1,515.00 | 1,531.00 | 1,531.00 | -1.98% | 2,364,200 |
| Dec 19, 2025 | 1,550.00 | 1,647.00 | 1,520.00 | 1,562.00 | 1,562.00 | 2.36% | 9,968,700 |
| Dec 18, 2025 | 1,384.00 | 1,532.00 | 1,356.00 | 1,526.00 | 1,526.00 | 11.55% | 5,088,100 |
| Dec 17, 2025 | 1,367.00 | 1,372.00 | 1,336.00 | 1,368.00 | 1,368.00 | -1.16% | 807,800 |
| Dec 16, 2025 | 1,426.00 | 1,427.00 | 1,382.00 | 1,384.00 | 1,384.00 | -3.82% | 904,400 |
| Dec 15, 2025 | 1,416.00 | 1,441.00 | 1,407.00 | 1,439.00 | 1,439.00 | 1.98% | 912,500 |
| Dec 12, 2025 | 1,425.00 | 1,425.00 | 1,401.00 | 1,411.00 | 1,411.00 | -0.07% | 764,400 |
| Dec 11, 2025 | 1,450.00 | 1,450.00 | 1,412.00 | 1,412.00 | 1,412.00 | -2.01% | 576,400 |
| Dec 10, 2025 | 1,444.00 | 1,458.00 | 1,431.00 | 1,441.00 | 1,441.00 | 0.63% | 766,500 |
| Dec 9, 2025 | 1,427.00 | 1,444.00 | 1,414.00 | 1,432.00 | 1,432.00 | - | 738,500 |
| Dec 8, 2025 | 1,440.00 | 1,446.00 | 1,418.00 | 1,432.00 | 1,432.00 | 0.42% | 733,000 |
| Dec 5, 2025 | 1,430.00 | 1,447.00 | 1,425.00 | 1,426.00 | 1,426.00 | -0.07% | 839,900 |
| Dec 4, 2025 | 1,408.00 | 1,429.00 | 1,404.00 | 1,427.00 | 1,427.00 | 1.35% | 916,300 |
| Dec 3, 2025 | 1,384.00 | 1,419.00 | 1,384.00 | 1,408.00 | 1,408.00 | 1.15% | 1,407,500 |
| Dec 2, 2025 | 1,418.00 | 1,431.00 | 1,384.00 | 1,392.00 | 1,392.00 | -1.56% | 1,002,700 |
| Dec 1, 2025 | 1,435.00 | 1,440.00 | 1,386.00 | 1,414.00 | 1,414.00 | -0.84% | 1,310,500 |
| Nov 28, 2025 | 1,430.00 | 1,442.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.70% | 943,700 |
| Nov 27, 2025 | 1,445.00 | 1,455.00 | 1,428.00 | 1,436.00 | 1,436.00 | 0.42% | 1,074,100 |
| Nov 26, 2025 | 1,398.00 | 1,431.00 | 1,395.00 | 1,430.00 | 1,430.00 | 3.10% | 1,421,000 |
| Nov 25, 2025 | 1,388.00 | 1,394.00 | 1,369.00 | 1,387.00 | 1,387.00 | 1.31% | 1,114,300 |
| Nov 21, 2025 | 1,340.00 | 1,379.00 | 1,338.00 | 1,369.00 | 1,369.00 | -0.51% | 1,227,500 |
| Nov 20, 2025 | 1,373.00 | 1,390.00 | 1,364.00 | 1,376.00 | 1,376.00 | 1.55% | 916,900 |
| Nov 19, 2025 | 1,360.00 | 1,368.00 | 1,326.00 | 1,355.00 | 1,355.00 | 0.44% | 1,087,700 |
| Nov 18, 2025 | 1,395.00 | 1,404.00 | 1,342.00 | 1,349.00 | 1,349.00 | -3.02% | 1,715,700 |
| Nov 17, 2025 | 1,365.00 | 1,391.00 | 1,351.00 | 1,391.00 | 1,391.00 | 3.19% | 1,495,400 |
| Nov 14, 2025 | 1,332.00 | 1,363.00 | 1,324.00 | 1,348.00 | 1,348.00 | - | 1,446,600 |
| Nov 13, 2025 | 1,341.00 | 1,369.00 | 1,332.00 | 1,348.00 | 1,348.00 | 0.45% | 1,231,900 |
| Nov 12, 2025 | 1,352.00 | 1,374.00 | 1,295.00 | 1,342.00 | 1,342.00 | 0.22% | 3,535,800 |
| Nov 11, 2025 | 1,345.00 | 1,355.00 | 1,319.00 | 1,339.00 | 1,339.00 | -0.52% | 1,249,300 |
| Nov 10, 2025 | 1,320.00 | 1,346.00 | 1,308.00 | 1,346.00 | 1,346.00 | 3.54% | 1,718,700 |
| Nov 7, 2025 | 1,289.00 | 1,303.00 | 1,288.00 | 1,300.00 | 1,300.00 | 0.39% | 497,200 |
| Nov 6, 2025 | 1,291.00 | 1,311.00 | 1,286.00 | 1,295.00 | 1,295.00 | 1.01% | 728,000 |
| Nov 5, 2025 | 1,285.00 | 1,289.00 | 1,243.00 | 1,282.00 | 1,282.00 | -1.84% | 950,900 |
| Nov 4, 2025 | 1,289.00 | 1,319.00 | 1,287.00 | 1,306.00 | 1,306.00 | 1.56% | 1,294,700 |
| Oct 31, 2025 | 1,295.00 | 1,295.00 | 1,273.00 | 1,286.00 | 1,286.00 | -0.16% | 778,500 |
| Oct 30, 2025 | 1,268.00 | 1,297.00 | 1,268.00 | 1,288.00 | 1,288.00 | 1.58% | 2,240,800 |
| Oct 29, 2025 | 1,305.00 | 1,308.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.71% | 848,600 |
| Oct 28, 2025 | 1,345.00 | 1,355.00 | 1,289.00 | 1,290.00 | 1,290.00 | -4.16% | 1,340,300 |
| Oct 27, 2025 | 1,326.00 | 1,350.00 | 1,324.00 | 1,346.00 | 1,346.00 | 2.12% | 995,000 |
| Oct 24, 2025 | 1,324.00 | 1,329.00 | 1,306.00 | 1,318.00 | 1,318.00 | 0.76% | 789,300 |
| Oct 23, 2025 | 1,275.00 | 1,313.00 | 1,273.00 | 1,308.00 | 1,308.00 | 2.99% | 1,050,600 |
| Oct 22, 2025 | 1,261.00 | 1,277.00 | 1,251.00 | 1,270.00 | 1,270.00 | 0.71% | 671,900 |
| Oct 21, 2025 | 1,280.00 | 1,287.00 | 1,256.00 | 1,261.00 | 1,261.00 | 0.24% | 971,200 |
| Oct 20, 2025 | 1,249.00 | 1,258.00 | 1,238.00 | 1,258.00 | 1,258.00 | 2.61% | 661,700 |
| Oct 17, 2025 | 1,230.00 | 1,240.00 | 1,224.00 | 1,226.00 | 1,226.00 | -1.13% | 699,600 |
| Oct 16, 2025 | 1,241.00 | 1,249.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 560,400 |
| Oct 15, 2025 | 1,219.00 | 1,233.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.99% | 879,900 |
| Oct 14, 2025 | 1,258.00 | 1,272.00 | 1,195.00 | 1,206.00 | 1,206.00 | -4.44% | 4,646,300 |
| Oct 10, 2025 | 1,325.00 | 1,325.00 | 1,254.00 | 1,262.00 | 1,262.00 | -5.68% | 3,122,300 |
| Oct 9, 2025 | 1,320.00 | 1,346.00 | 1,315.00 | 1,338.00 | 1,338.00 | 1.21% | 874,400 |
| Oct 8, 2025 | 1,330.00 | 1,337.00 | 1,319.00 | 1,322.00 | 1,322.00 | 0.61% | 987,800 |