BP Castrol K.K. (TYO:5015)
Japan
· Delayed Price · Currency is JPY 1,006.00
-10.00 (-0.98%)
Mar 9, 2026, 3:30 PM JST
BP Castrol K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,014.00 | 1,014.00 | 999.00 | 1,006.00 | 1,006.00 | -0.98% | 24,100 |
| Mar 6, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,016.00 | 1,016.00 | 0.69% | 28,300 |
| Mar 5, 2026 | 987.00 | 1,009.00 | 987.00 | 1,009.00 | 1,009.00 | 2.64% | 25,000 |
| Mar 4, 2026 | 996.00 | 996.00 | 976.00 | 983.00 | 983.00 | -1.50% | 51,500 |
| Mar 3, 2026 | 1,000.00 | 1,002.00 | 996.00 | 998.00 | 998.00 | - | 17,000 |
| Mar 2, 2026 | 1,001.00 | 1,003.00 | 997.00 | 998.00 | 998.00 | -0.40% | 32,300 |
| Feb 27, 2026 | 999.00 | 1,002.00 | 997.00 | 1,002.00 | 1,002.00 | 0.40% | 19,300 |
| Feb 26, 2026 | 998.00 | 1,001.00 | 998.00 | 998.00 | 998.00 | - | 12,200 |
| Feb 25, 2026 | 1,000.00 | 1,000.00 | 996.00 | 998.00 | 998.00 | -0.10% | 13,300 |
| Feb 24, 2026 | 1,000.00 | 1,000.00 | 996.00 | 999.00 | 999.00 | 0.10% | 11,600 |
| Feb 20, 2026 | 999.00 | 1,000.00 | 996.00 | 998.00 | 998.00 | -0.10% | 10,900 |
| Feb 19, 2026 | 1,005.00 | 1,005.00 | 997.00 | 999.00 | 999.00 | -0.10% | 10,600 |
| Feb 18, 2026 | 1,006.00 | 1,007.00 | 997.00 | 1,000.00 | 1,000.00 | -0.40% | 28,200 |
| Feb 17, 2026 | 978.00 | 1,007.00 | 975.00 | 1,004.00 | 1,004.00 | 2.66% | 56,400 |
| Feb 16, 2026 | 975.00 | 980.00 | 970.00 | 978.00 | 978.00 | 1.03% | 26,600 |
| Feb 13, 2026 | 974.00 | 975.00 | 967.00 | 968.00 | 968.00 | -0.31% | 28,400 |
| Feb 12, 2026 | 965.00 | 975.00 | 965.00 | 971.00 | 971.00 | 1.15% | 43,300 |
| Feb 10, 2026 | 942.00 | 965.00 | 942.00 | 960.00 | 960.00 | 1.48% | 48,200 |
| Feb 9, 2026 | 956.00 | 964.00 | 946.00 | 946.00 | 946.00 | 0.32% | 66,900 |
| Feb 6, 2026 | 940.00 | 953.00 | 930.00 | 943.00 | 943.00 | 0.32% | 55,200 |
| Feb 5, 2026 | 938.00 | 940.00 | 933.00 | 940.00 | 940.00 | - | 17,100 |
| Feb 4, 2026 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.53% | 6,400 |
| Feb 3, 2026 | 936.00 | 939.00 | 934.00 | 935.00 | 935.00 | 0.32% | 9,100 |
| Feb 2, 2026 | 926.00 | 938.00 | 926.00 | 932.00 | 932.00 | 0.76% | 9,300 |
| Jan 30, 2026 | 926.00 | 942.00 | 924.00 | 925.00 | 925.00 | -0.11% | 23,000 |
| Jan 29, 2026 | 924.00 | 927.00 | 922.00 | 926.00 | 926.00 | 0.22% | 6,900 |
| Jan 28, 2026 | 925.00 | 929.00 | 924.00 | 924.00 | 924.00 | -0.43% | 9,000 |
| Jan 27, 2026 | 932.00 | 933.00 | 926.00 | 928.00 | 928.00 | -0.43% | 7,900 |
| Jan 26, 2026 | 932.00 | 935.00 | 930.00 | 932.00 | 932.00 | -0.11% | 8,300 |
| Jan 23, 2026 | 930.00 | 939.00 | 930.00 | 933.00 | 933.00 | 0.32% | 8,500 |
| Jan 22, 2026 | 931.00 | 932.00 | 925.00 | 930.00 | 930.00 | 0.54% | 8,500 |
| Jan 21, 2026 | 930.00 | 930.00 | 923.00 | 925.00 | 925.00 | -0.86% | 20,600 |
| Jan 20, 2026 | 935.00 | 935.00 | 931.00 | 933.00 | 933.00 | 0.21% | 5,600 |
| Jan 19, 2026 | 939.00 | 939.00 | 931.00 | 931.00 | 931.00 | -1.17% | 9,700 |
| Jan 16, 2026 | 938.00 | 942.00 | 936.00 | 942.00 | 942.00 | - | 12,700 |
| Jan 15, 2026 | 930.00 | 945.00 | 923.00 | 942.00 | 942.00 | 1.62% | 41,800 |
| Jan 14, 2026 | 918.00 | 930.00 | 918.00 | 927.00 | 927.00 | 0.98% | 26,900 |
| Jan 13, 2026 | 920.00 | 922.00 | 916.00 | 918.00 | 918.00 | -0.22% | 33,100 |
| Jan 9, 2026 | 919.00 | 924.00 | 915.00 | 920.00 | 920.00 | -0.22% | 27,900 |
| Jan 8, 2026 | 927.00 | 928.00 | 920.00 | 922.00 | 922.00 | -0.65% | 18,000 |
| Jan 7, 2026 | 916.00 | 928.00 | 916.00 | 928.00 | 928.00 | 0.87% | 18,000 |
| Jan 6, 2026 | 927.00 | 927.00 | 917.00 | 920.00 | 920.00 | -0.43% | 32,000 |
| Jan 5, 2026 | 925.00 | 929.00 | 920.00 | 924.00 | 924.00 | -0.11% | 18,300 |
| Dec 30, 2025 | 917.00 | 925.00 | 915.00 | 925.00 | 925.00 | 0.65% | 15,400 |
| Dec 29, 2025 | 902.00 | 920.00 | 901.00 | 919.00 | 919.00 | -2.85% | 54,100 |
| Dec 26, 2025 | 958.00 | 965.00 | 945.00 | 946.00 | 922.00 | -1.66% | 58,700 |
| Dec 25, 2025 | 960.00 | 963.00 | 958.00 | 962.00 | 937.59 | 0.21% | 28,900 |
| Dec 24, 2025 | 957.00 | 960.00 | 955.00 | 960.00 | 935.64 | 0.42% | 10,900 |
| Dec 23, 2025 | 955.00 | 959.00 | 952.00 | 956.00 | 931.75 | - | 23,900 |
| Dec 22, 2025 | 958.00 | 960.00 | 956.00 | 956.00 | 931.75 | - | 22,500 |
| Dec 19, 2025 | 956.00 | 960.00 | 955.00 | 956.00 | 931.75 | - | 8,900 |
| Dec 18, 2025 | 955.00 | 961.00 | 955.00 | 956.00 | 931.75 | -0.42% | 10,200 |
| Dec 17, 2025 | 951.00 | 965.00 | 951.00 | 960.00 | 935.64 | 0.31% | 23,800 |
| Dec 16, 2025 | 958.00 | 963.00 | 955.00 | 957.00 | 932.72 | -0.10% | 10,800 |
| Dec 15, 2025 | 953.00 | 958.00 | 953.00 | 958.00 | 933.70 | 0.31% | 8,200 |
| Dec 12, 2025 | 955.00 | 957.00 | 952.00 | 955.00 | 930.77 | - | 19,000 |
| Dec 11, 2025 | 961.00 | 961.00 | 955.00 | 955.00 | 930.77 | -0.42% | 5,000 |
| Dec 10, 2025 | 953.00 | 959.00 | 953.00 | 959.00 | 934.67 | 0.42% | 8,400 |
| Dec 9, 2025 | 954.00 | 957.00 | 953.00 | 955.00 | 930.77 | -0.21% | 5,800 |
| Dec 8, 2025 | 959.00 | 960.00 | 952.00 | 957.00 | 932.72 | -0.21% | 17,000 |
| Dec 5, 2025 | 964.00 | 964.00 | 959.00 | 959.00 | 934.67 | -0.52% | 15,500 |
| Dec 4, 2025 | 961.00 | 964.00 | 960.00 | 964.00 | 939.54 | 0.10% | 9,200 |
| Dec 3, 2025 | 966.00 | 966.00 | 963.00 | 963.00 | 938.57 | -0.21% | 8,600 |
| Dec 2, 2025 | 965.00 | 965.00 | 964.00 | 965.00 | 940.52 | - | 12,900 |
| Dec 1, 2025 | 964.00 | 965.00 | 962.00 | 965.00 | 940.52 | 0.21% | 17,600 |
| Nov 28, 2025 | 960.00 | 964.00 | 960.00 | 963.00 | 938.57 | 0.42% | 10,500 |
| Nov 27, 2025 | 957.00 | 960.00 | 956.00 | 959.00 | 934.67 | 0.21% | 13,300 |
| Nov 26, 2025 | 959.00 | 959.00 | 955.00 | 957.00 | 932.72 | 0.31% | 9,000 |
| Nov 25, 2025 | 956.00 | 956.00 | 949.00 | 954.00 | 929.80 | -0.10% | 8,700 |
| Nov 21, 2025 | 952.00 | 955.00 | 951.00 | 955.00 | 930.77 | 0.32% | 7,500 |
| Nov 20, 2025 | 952.00 | 954.00 | 946.00 | 952.00 | 927.85 | 0.21% | 8,800 |
| Nov 19, 2025 | 941.00 | 950.00 | 937.00 | 950.00 | 925.90 | 0.85% | 9,000 |
| Nov 18, 2025 | 956.00 | 956.00 | 942.00 | 942.00 | 918.10 | -1.46% | 14,700 |
| Nov 17, 2025 | 950.00 | 956.00 | 948.00 | 956.00 | 931.75 | 0.63% | 26,100 |
| Nov 14, 2025 | 948.00 | 951.00 | 945.00 | 950.00 | 925.90 | 0.21% | 19,000 |
| Nov 13, 2025 | 940.00 | 948.00 | 934.00 | 948.00 | 923.95 | 1.07% | 30,900 |
| Nov 12, 2025 | 929.00 | 938.00 | 929.00 | 938.00 | 914.20 | 0.97% | 10,400 |
| Nov 11, 2025 | 928.00 | 932.00 | 928.00 | 929.00 | 905.43 | 0.11% | 7,300 |
| Nov 10, 2025 | 930.00 | 930.00 | 923.00 | 928.00 | 904.46 | 0.43% | 5,900 |
| Nov 7, 2025 | 929.00 | 935.00 | 923.00 | 924.00 | 900.56 | -0.75% | 8,200 |
| Nov 6, 2025 | 930.00 | 943.00 | 920.00 | 931.00 | 907.38 | 0.98% | 28,000 |
| Nov 5, 2025 | 939.00 | 939.00 | 920.00 | 922.00 | 898.61 | -1.81% | 16,000 |
| Nov 4, 2025 | 935.00 | 939.00 | 918.00 | 939.00 | 915.18 | 0.97% | 22,800 |
| Oct 31, 2025 | 940.00 | 940.00 | 922.00 | 930.00 | 906.41 | -0.53% | 17,600 |
| Oct 30, 2025 | 927.00 | 935.00 | 925.00 | 935.00 | 911.28 | 1.74% | 11,700 |
| Oct 29, 2025 | 943.00 | 943.00 | 919.00 | 919.00 | 895.68 | -1.71% | 14,000 |
| Oct 28, 2025 | 940.00 | 942.00 | 934.00 | 935.00 | 911.28 | -0.43% | 18,600 |
| Oct 27, 2025 | 943.00 | 945.00 | 936.00 | 939.00 | 915.18 | - | 12,100 |
| Oct 24, 2025 | 937.00 | 946.00 | 937.00 | 939.00 | 915.18 | -0.32% | 14,100 |
| Oct 23, 2025 | 925.00 | 942.00 | 923.00 | 942.00 | 918.10 | 2.28% | 36,000 |
| Oct 22, 2025 | 929.00 | 929.00 | 921.00 | 921.00 | 897.63 | -0.32% | 11,200 |
| Oct 21, 2025 | 929.00 | 929.00 | 916.00 | 924.00 | 900.56 | 0.43% | 11,200 |
| Oct 20, 2025 | 918.00 | 929.00 | 918.00 | 920.00 | 896.66 | 0.66% | 24,900 |
| Oct 17, 2025 | 919.00 | 920.00 | 914.00 | 914.00 | 890.81 | -0.44% | 9,400 |
| Oct 16, 2025 | 910.00 | 918.00 | 910.00 | 918.00 | 894.71 | 0.99% | 11,800 |
| Oct 15, 2025 | 906.00 | 910.00 | 899.00 | 909.00 | 885.94 | 1.11% | 8,500 |
| Oct 14, 2025 | 901.00 | 908.00 | 899.00 | 899.00 | 876.19 | -0.88% | 17,600 |
| Oct 10, 2025 | 909.00 | 914.00 | 903.00 | 907.00 | 883.99 | -0.11% | 8,300 |
| Oct 9, 2025 | 903.00 | 914.00 | 903.00 | 908.00 | 884.96 | 0.55% | 23,800 |
| Oct 8, 2025 | 898.00 | 905.00 | 898.00 | 903.00 | 880.09 | 0.78% | 14,200 |