Skip to main content
Japan Oil Transportation Co., Ltd. (TYO:9074)
Japan flag Japan · Delayed Price · Currency is JPY
5,150.00
-70.00 (-1.34%)
At close: Mar 9, 2026

Japan Oil Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,340.005,390.005,220.005,220.005,220.00-3.33%2,200
Mar 5, 20265,130.005,420.005,130.005,400.005,400.007.14%7,800
Mar 4, 20265,030.005,190.004,955.005,040.005,040.00-1.18%10,900
Mar 3, 20265,340.005,430.005,100.005,100.005,100.00-2.86%7,000
Mar 2, 20265,400.005,440.005,230.005,250.005,250.00-2.23%4,200
Feb 27, 20265,200.005,380.005,200.005,370.005,370.004.07%4,200
Feb 26, 20265,120.005,270.005,120.005,160.005,160.001.38%6,800
Feb 25, 20265,140.005,140.005,090.005,090.005,090.00-0.39%3,100
Feb 24, 20265,100.005,140.005,030.005,110.005,110.000.20%2,700
Feb 20, 20265,170.005,190.005,100.005,100.005,100.00-1.35%2,900
Feb 19, 20265,140.005,270.005,050.005,170.005,170.001.17%10,500
Feb 18, 20265,190.005,190.005,110.005,110.005,110.00-0.97%1,800
Feb 17, 20265,130.005,160.005,100.005,160.005,160.001.38%2,800
Feb 16, 20265,180.005,190.005,010.005,090.005,090.00-1.36%15,600
Feb 13, 20265,390.005,390.005,140.005,160.005,160.00-4.62%17,600
Feb 12, 20265,490.005,490.005,370.005,410.005,410.00-2.35%7,600
Feb 10, 20265,550.005,590.005,500.005,540.005,540.000.73%4,400
Feb 9, 20265,550.005,610.005,470.005,500.005,500.00-0.36%7,500
Feb 6, 20265,660.005,770.005,370.005,520.005,520.00-2.47%20,400
Feb 5, 20265,610.005,680.005,560.005,660.005,660.001.43%4,300
Feb 4, 20265,530.005,640.005,530.005,580.005,580.00-0.18%4,100
Feb 3, 20265,550.005,590.005,470.005,590.005,590.002.57%3,500
Feb 2, 20265,420.005,550.005,350.005,450.005,450.000.55%5,900
Jan 30, 20265,460.005,570.005,310.005,420.005,420.00-0.37%7,000
Jan 29, 20265,360.005,440.005,300.005,440.005,440.002.45%3,200
Jan 28, 20265,430.005,450.005,310.005,310.005,310.00-1.85%6,400
Jan 27, 20265,430.005,440.005,400.005,410.005,410.00-0.73%3,500
Jan 26, 20265,590.005,600.005,430.005,450.005,450.00-3.02%4,900
Jan 23, 20265,700.005,700.005,570.005,620.005,620.00-0.88%3,800
Jan 22, 20265,700.005,740.005,650.005,670.005,670.00-0.18%3,700
Jan 21, 20265,520.005,760.005,520.005,680.005,680.001.79%7,000
Jan 20, 20265,700.005,700.005,530.005,580.005,580.00-2.11%4,900
Jan 19, 20265,730.005,790.005,530.005,700.005,700.00-0.35%7,600
Jan 16, 20265,700.005,870.005,620.005,720.005,720.000.35%9,000
Jan 15, 20265,500.005,700.005,500.005,700.005,700.003.64%10,000
Jan 14, 20265,330.005,500.005,330.005,500.005,500.003.00%10,500
Jan 13, 20265,270.005,400.005,270.005,340.005,340.002.69%9,100
Jan 9, 20265,280.005,280.005,070.005,200.005,200.00-1.52%17,700
Jan 8, 20265,210.005,400.005,180.005,280.005,280.001.34%10,400
Jan 7, 20265,410.005,410.005,180.005,210.005,210.00-3.52%14,300
Jan 6, 20265,450.005,520.005,400.005,400.005,400.00-0.92%8,800
Jan 5, 20265,450.005,510.005,360.005,450.005,450.00-1.27%10,900
Dec 30, 20255,400.005,740.005,300.005,520.005,520.001.47%25,700
Dec 29, 20255,320.005,490.005,260.005,440.005,440.001.87%10,700
Dec 26, 20255,090.005,390.005,080.005,340.005,340.003.89%11,800
Dec 25, 20255,200.005,200.005,140.005,140.005,140.00-0.96%3,900
Dec 24, 20255,100.005,190.005,040.005,190.005,190.001.76%4,400
Dec 23, 20255,030.005,140.004,915.005,100.005,100.000.20%4,000
Dec 22, 20255,050.005,150.004,960.005,090.005,090.001.80%5,500
Dec 19, 20255,050.005,080.005,000.005,000.005,000.00-5,400
Dec 18, 20255,020.005,060.004,940.005,000.005,000.00-2.34%7,400
Dec 17, 20254,835.005,210.004,720.005,120.005,120.006.11%25,000
Dec 16, 20254,790.004,830.004,750.004,825.004,825.000.63%4,300
Dec 15, 20254,630.004,840.004,605.004,795.004,795.003.45%6,500
Dec 12, 20254,680.004,680.004,605.004,635.004,635.000.54%2,800
Dec 11, 20254,710.004,725.004,610.004,610.004,610.00-2.74%4,900
Dec 10, 20254,680.004,795.004,680.004,740.004,740.001.83%7,200
Dec 9, 20254,650.004,780.004,650.004,655.004,655.000.11%12,900
Dec 8, 20254,500.004,690.004,500.004,650.004,650.003.33%13,600
Dec 5, 20254,475.004,520.004,420.004,500.004,500.000.56%3,700
Dec 4, 20254,400.004,475.004,400.004,475.004,475.001.47%3,900
Dec 3, 20254,500.004,545.004,400.004,410.004,410.00-2.76%11,100
Dec 2, 20254,690.004,705.004,460.004,535.004,535.00-4.32%33,400
Dec 1, 20254,670.004,795.004,620.004,740.004,740.003.04%20,300
Nov 28, 20254,610.004,620.004,550.004,600.004,600.000.44%12,100
Nov 27, 20254,395.004,595.004,390.004,580.004,580.004.81%16,600
Nov 26, 20254,295.004,445.004,265.004,370.004,370.001.27%10,200
Nov 25, 20254,070.004,400.004,070.004,315.004,315.006.15%41,500
Nov 21, 20253,975.004,130.003,940.004,065.004,065.002.14%8,700
Nov 20, 20253,900.004,005.003,900.003,980.003,980.001.27%7,800
Nov 19, 20253,920.003,930.003,890.003,930.003,930.00-0.76%2,900
Nov 18, 20253,985.003,995.003,905.003,960.003,960.00-1.49%4,300
Nov 17, 20254,005.004,050.003,960.004,020.004,020.001.01%6,200
Nov 14, 20253,825.003,995.003,820.003,980.003,980.003.78%5,900
Nov 13, 20253,895.003,895.003,810.003,835.003,835.00-1.54%2,300
Nov 12, 20253,845.003,960.003,845.003,895.003,895.000.65%5,900
Nov 11, 20253,830.003,880.003,785.003,870.003,870.001.31%8,200
Nov 10, 20253,755.003,845.003,725.003,820.003,820.001.33%11,200
Nov 7, 20253,880.003,950.003,625.003,770.003,770.00-2.96%34,400
Nov 6, 20253,780.003,895.003,780.003,885.003,885.003.19%5,400
Nov 5, 20253,855.003,915.003,735.003,765.003,765.00-3.09%18,400
Nov 4, 20253,890.003,985.003,820.003,885.003,885.000.78%9,900
Oct 31, 20253,775.003,875.003,730.003,855.003,855.002.12%6,900
Oct 30, 20253,735.003,825.003,735.003,775.003,775.001.07%5,200
Oct 29, 20253,865.003,865.003,715.003,735.003,735.00-4.11%7,700
Oct 28, 20253,920.004,010.003,880.003,895.003,895.00-1.14%5,800
Oct 27, 20253,880.003,945.003,850.003,940.003,940.002.34%6,500
Oct 24, 20253,910.003,910.003,800.003,850.003,850.00-0.77%5,100
Oct 23, 20253,875.003,890.003,855.003,880.003,880.000.13%3,000
Oct 22, 20253,885.003,905.003,875.003,875.003,875.00-0.26%1,700
Oct 21, 20253,865.003,915.003,840.003,885.003,885.001.30%3,700
Oct 20, 20253,865.003,865.003,795.003,835.003,835.000.79%10,700
Oct 17, 20253,870.003,870.003,710.003,805.003,805.00-1.55%7,500
Oct 16, 20253,830.003,950.003,830.003,865.003,865.000.91%6,700
Oct 15, 20253,780.003,830.003,745.003,830.003,830.002.54%6,000
Oct 14, 20253,795.003,880.003,625.003,735.003,735.00-1.58%29,900
Oct 10, 20253,825.003,850.003,795.003,795.003,795.00-0.78%6,200
Oct 9, 20253,935.003,935.003,820.003,825.003,825.00-2.80%11,200
Oct 8, 20253,905.003,955.003,860.003,935.003,935.001.16%17,000
Oct 7, 20254,085.004,085.003,890.003,890.003,890.00-4.89%8,600