Skip to main content
J-Oil Mills, Inc. (TYO:2613)
Japan flag Japan · Delayed Price · Currency is JPY
1,964.00
+11.00 (0.56%)
Apr 28, 2026, 3:30 PM JST

J-Oil Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,953.001,964.001,951.001,964.001,964.000.56%61,900
Apr 27, 20261,960.001,964.001,948.001,953.001,953.00-0.36%89,500
Apr 24, 20261,972.001,977.001,957.001,960.001,960.00-0.61%56,400
Apr 23, 20261,985.001,985.001,965.001,972.001,972.00-0.75%72,400
Apr 22, 20262,000.002,002.001,985.001,987.001,987.00-0.85%59,400
Apr 21, 20262,029.002,030.001,998.002,004.002,004.00-1.28%64,000
Apr 20, 20262,053.002,058.002,022.002,030.002,030.00-0.29%59,500
Apr 17, 20262,027.002,039.002,024.002,036.002,036.000.25%68,300
Apr 16, 20262,080.002,080.002,031.002,031.002,031.00-2.45%69,400
Apr 15, 20262,074.002,083.002,072.002,082.002,082.000.73%69,300
Apr 14, 20262,070.002,086.002,056.002,067.002,067.00-0.14%61,800
Apr 13, 20262,060.002,090.002,060.002,070.002,070.000.63%81,000
Apr 10, 20262,097.002,104.002,052.002,057.002,057.00-2.19%82,700
Apr 9, 20262,108.002,131.002,098.002,103.002,103.00-93,000
Apr 8, 20262,099.002,112.002,096.002,103.002,103.000.48%117,200
Apr 7, 20262,081.002,098.002,063.002,093.002,093.000.53%79,400
Apr 6, 20262,055.002,083.002,055.002,082.002,082.001.31%86,000
Apr 3, 20262,057.002,068.002,050.002,055.002,055.000.24%73,700
Apr 2, 20262,027.002,062.002,027.002,050.002,050.000.49%86,100
Apr 1, 20262,020.002,040.002,018.002,040.002,040.001.09%122,900
Mar 31, 20262,013.002,022.002,005.002,018.002,018.000.90%126,300
Mar 30, 20261,967.002,000.001,955.002,000.002,000.00-1.48%200,400
Mar 27, 20262,046.002,055.002,030.002,030.001,995.00-0.44%450,100
Mar 26, 20262,032.002,039.002,022.002,039.002,003.840.44%186,000
Mar 25, 20262,017.002,032.002,017.002,030.001,995.001.20%130,000
Mar 24, 20261,996.002,009.001,991.002,006.001,971.411.57%141,900
Mar 23, 20261,991.001,991.001,966.001,975.001,940.95-0.95%245,800
Mar 19, 20262,023.002,026.001,994.001,994.001,959.62-1.82%142,000
Mar 18, 20262,015.002,031.002,013.002,031.001,995.981.35%70,900
Mar 17, 20261,995.002,012.001,995.002,004.001,969.450.25%83,000
Mar 16, 20262,001.002,004.001,990.001,999.001,964.530.35%91,800
Mar 13, 20261,997.002,014.001,991.001,992.001,957.66-0.40%134,300
Mar 12, 20262,027.002,028.002,000.002,000.001,965.52-1.72%144,600
Mar 11, 20262,046.002,057.002,035.002,035.001,999.910.25%87,800
Mar 10, 20262,045.002,045.002,025.002,030.001,995.00-72,600
Mar 9, 20262,018.002,035.002,001.002,030.001,995.00-0.73%131,600
Mar 6, 20262,050.002,050.002,029.002,045.002,009.74-0.20%77,000
Mar 5, 20262,047.002,061.002,040.002,049.002,013.671.54%65,200
Mar 4, 20262,045.002,045.002,000.002,018.001,983.21-1.99%158,700
Mar 3, 20262,100.002,100.002,059.002,059.002,023.50-1.95%89,300
Mar 2, 20262,086.002,106.002,075.002,100.002,063.790.19%104,600
Feb 27, 20262,075.002,097.002,066.002,096.002,059.861.60%100,400
Feb 26, 20262,047.002,069.002,044.002,063.002,027.430.63%88,100
Feb 25, 20262,056.002,059.002,043.002,050.002,014.66-0.24%47,600
Feb 24, 20262,044.002,063.002,034.002,055.002,019.570.78%70,100
Feb 20, 20262,046.002,046.002,024.002,039.002,003.84-0.39%65,300
Feb 19, 20262,045.002,052.002,035.002,047.002,011.71-0.20%52,000
Feb 18, 20262,052.002,057.002,046.002,051.002,015.640.24%54,600
Feb 17, 20262,059.002,064.002,044.002,046.002,010.72-0.24%51,400
Feb 16, 20262,060.002,071.002,048.002,051.002,015.64-0.29%69,000
Feb 13, 20262,057.002,058.002,036.002,057.002,021.530.39%86,800
Feb 12, 20262,044.002,052.002,029.002,049.002,013.670.94%94,000
Feb 10, 20262,035.002,049.002,030.002,030.001,995.00-0.15%80,800
Feb 9, 20262,047.002,050.002,016.002,033.001,997.95-0.29%138,800
Feb 6, 20262,044.002,047.002,033.002,039.002,003.84-0.10%99,800
Feb 5, 20262,055.002,055.002,041.002,041.002,005.810.29%68,000
Feb 4, 20262,040.002,046.002,034.002,035.001,999.91-0.44%54,800
Feb 3, 20262,042.002,051.002,034.002,044.002,008.760.54%68,300
Feb 2, 20262,049.002,053.002,030.002,033.001,997.950.30%93,600
Jan 30, 20262,012.002,030.002,006.002,027.001,992.050.75%59,700
Jan 29, 20261,999.002,012.001,986.002,012.001,977.310.60%82,400
Jan 28, 20262,017.002,017.001,997.002,000.001,965.52-0.60%90,400
Jan 27, 20262,021.002,027.002,005.002,012.001,977.31-0.74%75,300
Jan 26, 20262,040.002,040.002,020.002,027.001,992.05-0.59%93,700
Jan 23, 20262,065.002,068.002,036.002,039.002,003.84-1.21%70,500
Jan 22, 20262,066.002,075.002,055.002,064.002,028.410.73%61,700
Jan 21, 20262,070.002,070.002,043.002,049.002,013.67-1.30%89,500
Jan 20, 20262,066.002,080.002,060.002,076.002,040.210.92%58,000
Jan 19, 20262,046.002,061.002,043.002,057.002,021.530.69%65,500
Jan 16, 20262,045.002,045.002,030.002,043.002,007.78-0.10%37,700
Jan 15, 20262,054.002,062.002,037.002,045.002,009.74-0.44%57,000
Jan 14, 20262,039.002,054.002,036.002,054.002,018.590.88%41,900
Jan 13, 20262,045.002,054.002,031.002,036.002,000.90-66,800
Jan 9, 20262,033.002,049.002,033.002,036.002,000.90-0.10%44,400
Jan 8, 20262,038.002,045.002,031.002,038.002,002.86-31,100
Jan 7, 20262,030.002,042.002,018.002,038.002,002.860.05%45,900
Jan 6, 20262,023.002,037.002,023.002,037.002,001.880.79%46,100
Jan 5, 20262,004.002,026.001,992.002,021.001,986.160.90%81,600
Dec 30, 20252,008.002,013.001,998.002,003.001,968.47-0.10%54,700
Dec 29, 20252,010.002,014.002,000.002,005.001,970.43-0.20%49,400
Dec 26, 20252,005.002,013.002,004.002,009.001,974.360.20%44,900
Dec 25, 20251,998.002,006.001,996.002,005.001,970.430.60%37,800
Dec 24, 20251,985.001,998.001,985.001,993.001,958.640.30%41,800
Dec 23, 20251,978.001,993.001,978.001,987.001,952.740.76%35,700
Dec 22, 20251,985.001,993.001,968.001,972.001,938.00-0.40%62,600
Dec 19, 20251,975.001,988.001,973.001,980.001,945.860.25%52,100
Dec 18, 20251,960.001,978.001,954.001,975.001,940.951.18%66,900
Dec 17, 20251,956.001,960.001,950.001,952.001,918.34-0.20%49,200
Dec 16, 20251,952.001,963.001,952.001,956.001,922.28-0.15%40,900
Dec 15, 20251,954.001,962.001,948.001,959.001,925.220.46%73,400
Dec 12, 20251,965.001,966.001,950.001,950.001,916.38-0.15%123,800
Dec 11, 20251,979.001,980.001,953.001,953.001,919.33-1.56%106,900
Dec 10, 20251,979.001,984.001,964.001,984.001,949.791.33%58,600
Dec 9, 20251,971.001,975.001,956.001,958.001,924.24-0.81%96,200
Dec 8, 20251,979.001,980.001,965.001,974.001,939.970.30%66,800
Dec 5, 20251,986.001,989.001,968.001,968.001,934.07-1.11%91,300
Dec 4, 20252,000.002,001.001,990.001,990.001,955.69-0.05%61,700
Dec 3, 20252,010.002,010.001,990.001,991.001,956.67-0.75%61,700
Dec 2, 20252,008.002,008.001,993.002,006.001,971.41-0.10%58,400
Dec 1, 20252,041.002,041.002,000.002,008.001,973.38-1.42%55,700