Japan Petroleum Exploration Co., Ltd. (TYO:1662)
Japan
· Delayed Price · Currency is JPY 2,295.00
+114.00 (5.23%)
Apr 28, 2026, 3:30 PM JST
TYO:1662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,192.00 | 2,295.00 | 2,191.00 | 2,295.00 | 2,295.00 | 5.23% | 1,682,900 |
| Apr 27, 2026 | 2,230.00 | 2,230.00 | 2,151.00 | 2,181.00 | 2,181.00 | -3.20% | 1,397,500 |
| Apr 24, 2026 | 2,265.00 | 2,303.00 | 2,246.00 | 2,253.00 | 2,253.00 | -2.68% | 2,479,600 |
| Apr 23, 2026 | 2,182.00 | 2,323.00 | 2,182.00 | 2,315.00 | 2,315.00 | 8.84% | 4,870,100 |
| Apr 22, 2026 | 2,197.00 | 2,217.00 | 2,126.00 | 2,127.00 | 2,127.00 | -0.19% | 3,549,200 |
| Apr 21, 2026 | 2,146.00 | 2,176.00 | 2,095.00 | 2,131.00 | 2,131.00 | -1.71% | 3,568,200 |
| Apr 20, 2026 | 2,248.00 | 2,265.00 | 2,130.00 | 2,168.00 | 2,168.00 | -7.67% | 5,294,900 |
| Apr 17, 2026 | 2,421.00 | 2,426.00 | 2,336.00 | 2,348.00 | 2,348.00 | -2.00% | 2,743,800 |
| Apr 16, 2026 | 2,386.00 | 2,419.00 | 2,374.00 | 2,396.00 | 2,396.00 | -0.17% | 1,638,200 |
| Apr 15, 2026 | 2,441.00 | 2,458.00 | 2,396.00 | 2,400.00 | 2,400.00 | -3.65% | 1,919,600 |
| Apr 14, 2026 | 2,435.00 | 2,512.00 | 2,365.00 | 2,491.00 | 2,491.00 | -1.31% | 2,468,500 |
| Apr 13, 2026 | 2,487.00 | 2,529.00 | 2,474.00 | 2,524.00 | 2,524.00 | 5.74% | 3,066,100 |
| Apr 10, 2026 | 2,461.00 | 2,525.00 | 2,378.00 | 2,387.00 | 2,387.00 | -3.13% | 2,021,600 |
| Apr 9, 2026 | 2,460.00 | 2,525.00 | 2,444.00 | 2,464.00 | 2,464.00 | 2.07% | 3,113,500 |
| Apr 8, 2026 | 2,500.00 | 2,504.00 | 2,414.00 | 2,414.00 | 2,414.00 | -4.17% | 4,181,500 |
| Apr 7, 2026 | 2,585.00 | 2,609.00 | 2,508.00 | 2,519.00 | 2,519.00 | - | 2,288,600 |
| Apr 6, 2026 | 2,558.00 | 2,580.00 | 2,512.00 | 2,519.00 | 2,519.00 | -2.25% | 2,679,100 |
| Apr 3, 2026 | 2,499.00 | 2,580.00 | 2,485.00 | 2,577.00 | 2,577.00 | 2.06% | 2,708,300 |
| Apr 2, 2026 | 2,490.00 | 2,589.00 | 2,405.00 | 2,525.00 | 2,525.00 | -3.66% | 7,635,900 |
| Apr 1, 2026 | 2,489.00 | 2,625.00 | 2,461.00 | 2,621.00 | 2,621.00 | 0.50% | 3,890,000 |
| Mar 31, 2026 | 2,696.00 | 2,716.00 | 2,572.00 | 2,608.00 | 2,608.00 | -3.19% | 4,077,900 |
| Mar 30, 2026 | 2,615.00 | 2,716.00 | 2,602.00 | 2,694.00 | 2,694.00 | 1.13% | 4,625,100 |
| Mar 27, 2026 | 2,601.00 | 2,665.00 | 2,574.00 | 2,664.00 | 2,644.00 | 2.70% | 3,863,000 |
| Mar 26, 2026 | 2,479.00 | 2,612.00 | 2,469.00 | 2,594.00 | 2,574.53 | 5.62% | 4,237,100 |
| Mar 25, 2026 | 2,590.00 | 2,602.00 | 2,448.00 | 2,456.00 | 2,437.56 | -2.54% | 3,183,200 |
| Mar 24, 2026 | 2,485.00 | 2,573.00 | 2,475.00 | 2,520.00 | 2,501.08 | 1.49% | 3,993,700 |
| Mar 23, 2026 | 2,591.00 | 2,627.00 | 2,444.00 | 2,483.00 | 2,464.36 | -4.17% | 5,263,600 |
| Mar 19, 2026 | 2,754.00 | 2,785.00 | 2,591.00 | 2,591.00 | 2,571.55 | -4.57% | 6,554,300 |
| Mar 18, 2026 | 2,674.00 | 2,819.00 | 2,664.00 | 2,715.00 | 2,694.62 | 2.30% | 6,067,000 |
| Mar 17, 2026 | 2,542.00 | 2,687.00 | 2,530.00 | 2,654.00 | 2,634.08 | 3.59% | 4,472,800 |
| Mar 16, 2026 | 2,640.00 | 2,647.00 | 2,537.00 | 2,562.00 | 2,542.77 | -0.39% | 4,130,600 |
| Mar 13, 2026 | 2,514.00 | 2,618.00 | 2,481.00 | 2,572.00 | 2,552.69 | 3.09% | 4,079,200 |
| Mar 12, 2026 | 2,443.00 | 2,499.00 | 2,425.00 | 2,495.00 | 2,476.27 | 2.13% | 3,992,400 |
| Mar 11, 2026 | 2,354.00 | 2,460.00 | 2,348.00 | 2,443.00 | 2,424.66 | 3.08% | 2,427,700 |
| Mar 10, 2026 | 2,252.00 | 2,398.00 | 2,245.00 | 2,370.00 | 2,352.21 | -0.75% | 3,407,000 |
| Mar 9, 2026 | 2,411.00 | 2,609.00 | 2,321.00 | 2,388.00 | 2,370.07 | -0.95% | 10,558,200 |
| Mar 6, 2026 | 2,513.00 | 2,520.00 | 2,387.00 | 2,411.00 | 2,392.90 | -2.59% | 3,047,700 |
| Mar 5, 2026 | 2,407.00 | 2,531.00 | 2,372.00 | 2,475.00 | 2,456.42 | 3.82% | 5,389,800 |
| Mar 4, 2026 | 2,432.00 | 2,524.00 | 2,280.00 | 2,384.00 | 2,366.10 | -7.67% | 5,589,800 |
| Mar 3, 2026 | 2,715.00 | 2,717.00 | 2,559.00 | 2,582.00 | 2,562.62 | -3.26% | 6,475,800 |
| Mar 2, 2026 | 2,635.00 | 2,717.00 | 2,543.00 | 2,669.00 | 2,648.96 | 11.91% | 11,199,400 |
| Feb 27, 2026 | 2,229.00 | 2,387.00 | 2,214.00 | 2,385.00 | 2,367.09 | 6.28% | 2,726,200 |
| Feb 26, 2026 | 2,274.00 | 2,298.00 | 2,222.00 | 2,244.00 | 2,227.15 | -1.28% | 1,850,600 |
| Feb 25, 2026 | 2,300.00 | 2,306.00 | 2,235.00 | 2,273.00 | 2,255.94 | -2.03% | 2,086,900 |
| Feb 24, 2026 | 2,367.00 | 2,389.00 | 2,282.00 | 2,320.00 | 2,302.58 | -1.57% | 2,351,800 |
| Feb 20, 2026 | 2,369.00 | 2,370.00 | 2,304.00 | 2,357.00 | 2,339.30 | 0.90% | 2,464,600 |
| Feb 19, 2026 | 2,269.00 | 2,339.00 | 2,258.00 | 2,336.00 | 2,318.46 | 5.04% | 2,175,700 |
| Feb 18, 2026 | 2,200.00 | 2,239.00 | 2,190.00 | 2,224.00 | 2,207.30 | 1.32% | 1,179,600 |
| Feb 17, 2026 | 2,224.00 | 2,275.00 | 2,185.00 | 2,195.00 | 2,178.52 | -1.30% | 2,149,400 |
| Feb 16, 2026 | 2,280.00 | 2,315.00 | 2,213.00 | 2,224.00 | 2,207.30 | -0.54% | 2,227,900 |
| Feb 13, 2026 | 2,265.00 | 2,337.00 | 2,208.00 | 2,236.00 | 2,219.21 | -5.45% | 4,644,400 |
| Feb 12, 2026 | 2,170.00 | 2,510.00 | 2,163.00 | 2,365.00 | 2,347.24 | 10.57% | 15,131,000 |
| Feb 10, 2026 | 2,070.00 | 2,139.00 | 2,062.00 | 2,139.00 | 2,122.94 | 4.75% | 3,494,900 |
| Feb 9, 2026 | 2,082.00 | 2,086.00 | 2,025.00 | 2,042.00 | 2,026.67 | -0.39% | 2,723,900 |
| Feb 6, 2026 | 1,977.00 | 2,053.00 | 1,970.00 | 2,050.00 | 2,034.61 | 1.69% | 2,104,500 |
| Feb 5, 2026 | 2,018.00 | 2,047.00 | 1,980.00 | 2,016.00 | 2,000.86 | 0.30% | 2,468,600 |
| Feb 4, 2026 | 1,959.00 | 2,022.00 | 1,943.00 | 2,010.00 | 1,994.91 | 4.58% | 3,357,900 |
| Feb 3, 2026 | 1,911.00 | 1,932.00 | 1,888.00 | 1,922.00 | 1,907.57 | 2.67% | 1,793,000 |
| Feb 2, 2026 | 1,979.00 | 1,979.00 | 1,865.00 | 1,872.00 | 1,857.95 | -1.16% | 3,517,500 |
| Jan 30, 2026 | 1,920.00 | 1,947.00 | 1,872.00 | 1,894.00 | 1,879.78 | -0.05% | 2,400,000 |
| Jan 29, 2026 | 1,900.00 | 1,902.00 | 1,828.00 | 1,895.00 | 1,880.77 | 0.16% | 3,037,700 |
| Jan 28, 2026 | 1,920.00 | 1,940.00 | 1,874.00 | 1,892.00 | 1,877.80 | -0.94% | 2,253,600 |
| Jan 27, 2026 | 1,870.00 | 1,910.00 | 1,847.00 | 1,910.00 | 1,895.66 | 1.06% | 2,102,000 |
| Jan 26, 2026 | 1,886.00 | 1,910.00 | 1,853.00 | 1,890.00 | 1,875.81 | 0.16% | 2,497,300 |
| Jan 23, 2026 | 1,888.00 | 1,917.00 | 1,861.00 | 1,887.00 | 1,872.83 | -0.26% | 1,987,100 |
| Jan 22, 2026 | 1,900.00 | 1,916.00 | 1,878.00 | 1,892.00 | 1,877.80 | 1.01% | 2,558,500 |
| Jan 21, 2026 | 1,834.00 | 1,896.00 | 1,822.00 | 1,873.00 | 1,858.94 | -0.05% | 3,146,500 |
| Jan 20, 2026 | 1,942.00 | 1,943.00 | 1,858.00 | 1,874.00 | 1,859.93 | -1.88% | 2,667,400 |
| Jan 19, 2026 | 1,920.00 | 1,935.00 | 1,866.00 | 1,910.00 | 1,895.66 | 1.38% | 3,923,500 |
| Jan 16, 2026 | 2,011.00 | 2,015.00 | 1,849.00 | 1,884.00 | 1,869.86 | -7.96% | 9,811,700 |
| Jan 15, 2026 | 2,032.00 | 2,145.00 | 2,008.00 | 2,047.00 | 2,031.63 | -3.67% | 11,454,200 |
| Jan 14, 2026 | 1,975.00 | 2,147.00 | 1,937.00 | 2,125.00 | 2,109.05 | 10.68% | 15,666,700 |
| Jan 13, 2026 | 1,995.00 | 1,996.00 | 1,861.00 | 1,920.00 | 1,905.59 | 9.40% | 10,448,700 |
| Jan 9, 2026 | 1,699.00 | 1,763.00 | 1,698.00 | 1,755.00 | 1,741.82 | 5.09% | 4,129,100 |
| Jan 8, 2026 | 1,670.00 | 1,743.00 | 1,655.00 | 1,670.00 | 1,657.46 | 4.51% | 5,311,200 |
| Jan 7, 2026 | 1,654.00 | 1,675.00 | 1,587.00 | 1,598.00 | 1,586.00 | -2.50% | 3,402,400 |
| Jan 6, 2026 | 1,596.00 | 1,648.00 | 1,594.00 | 1,639.00 | 1,626.70 | 4.00% | 1,805,800 |
| Jan 5, 2026 | 1,590.00 | 1,617.00 | 1,570.00 | 1,576.00 | 1,564.17 | 0.38% | 2,128,700 |
| Dec 30, 2025 | 1,550.00 | 1,582.00 | 1,542.00 | 1,570.00 | 1,558.21 | 1.49% | 1,382,200 |
| Dec 29, 2025 | 1,542.00 | 1,548.00 | 1,523.00 | 1,547.00 | 1,535.39 | 0.98% | 812,600 |
| Dec 26, 2025 | 1,546.00 | 1,556.00 | 1,525.00 | 1,532.00 | 1,520.50 | -0.71% | 811,700 |
| Dec 25, 2025 | 1,548.00 | 1,571.00 | 1,539.00 | 1,543.00 | 1,531.42 | 0.26% | 953,500 |
| Dec 24, 2025 | 1,530.00 | 1,566.00 | 1,524.00 | 1,539.00 | 1,527.45 | 0.72% | 1,680,700 |
| Dec 23, 2025 | 1,531.00 | 1,544.00 | 1,512.00 | 1,528.00 | 1,516.53 | -0.20% | 1,475,200 |
| Dec 22, 2025 | 1,561.00 | 1,572.00 | 1,515.00 | 1,531.00 | 1,519.51 | -1.98% | 2,364,200 |
| Dec 19, 2025 | 1,550.00 | 1,647.00 | 1,520.00 | 1,562.00 | 1,550.27 | 2.36% | 9,968,700 |
| Dec 18, 2025 | 1,384.00 | 1,532.00 | 1,356.00 | 1,526.00 | 1,514.54 | 11.55% | 5,088,100 |
| Dec 17, 2025 | 1,367.00 | 1,372.00 | 1,336.00 | 1,368.00 | 1,357.73 | -1.16% | 807,800 |
| Dec 16, 2025 | 1,426.00 | 1,427.00 | 1,382.00 | 1,384.00 | 1,373.61 | -3.82% | 904,400 |
| Dec 15, 2025 | 1,416.00 | 1,441.00 | 1,407.00 | 1,439.00 | 1,428.20 | 1.98% | 912,500 |
| Dec 12, 2025 | 1,425.00 | 1,425.00 | 1,401.00 | 1,411.00 | 1,400.41 | -0.07% | 764,400 |
| Dec 11, 2025 | 1,450.00 | 1,450.00 | 1,412.00 | 1,412.00 | 1,401.40 | -2.01% | 576,400 |
| Dec 10, 2025 | 1,444.00 | 1,458.00 | 1,431.00 | 1,441.00 | 1,430.18 | 0.63% | 766,500 |
| Dec 9, 2025 | 1,427.00 | 1,444.00 | 1,414.00 | 1,432.00 | 1,421.25 | - | 738,500 |
| Dec 8, 2025 | 1,440.00 | 1,446.00 | 1,418.00 | 1,432.00 | 1,421.25 | 0.42% | 733,000 |
| Dec 5, 2025 | 1,430.00 | 1,447.00 | 1,425.00 | 1,426.00 | 1,415.29 | -0.07% | 839,900 |
| Dec 4, 2025 | 1,408.00 | 1,429.00 | 1,404.00 | 1,427.00 | 1,416.29 | 1.35% | 916,300 |
| Dec 3, 2025 | 1,384.00 | 1,419.00 | 1,384.00 | 1,408.00 | 1,397.43 | 1.15% | 1,407,500 |
| Dec 2, 2025 | 1,418.00 | 1,431.00 | 1,384.00 | 1,392.00 | 1,381.55 | -1.56% | 1,002,700 |
| Dec 1, 2025 | 1,435.00 | 1,440.00 | 1,386.00 | 1,414.00 | 1,403.38 | -0.84% | 1,310,500 |