Japan Oil Transportation Co., Ltd. (TYO:9074)
Japan
· Delayed Price · Currency is JPY 5,120.00
+110.00 (2.20%)
Apr 28, 2026, 3:30 PM JST
Japan Oil Transportation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,010.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 2.20% | 3,200 |
| Apr 27, 2026 | 5,160.00 | 5,160.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.99% | 3,600 |
| Apr 24, 2026 | 5,090.00 | 5,130.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.60% | 1,000 |
| Apr 23, 2026 | 5,090.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | - | 1,500 |
| Apr 22, 2026 | 5,000.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.40% | 500 |
| Apr 21, 2026 | 5,040.00 | 5,110.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.79% | 2,900 |
| Apr 20, 2026 | 5,110.00 | 5,200.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.17% | 1,800 |
| Apr 17, 2026 | 5,030.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 1.79% | 3,100 |
| Apr 16, 2026 | 5,020.00 | 5,080.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 1,700 |
| Apr 15, 2026 | 4,965.00 | 5,020.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1.41% | 1,400 |
| Apr 14, 2026 | 4,915.00 | 5,000.00 | 4,915.00 | 4,950.00 | 4,950.00 | 1.02% | 2,100 |
| Apr 13, 2026 | 5,010.00 | 5,170.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.78% | 5,100 |
| Apr 10, 2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,040.00 | -1.18% | 600 |
| Apr 9, 2026 | 5,150.00 | 5,170.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.20% | 1,000 |
| Apr 8, 2026 | 5,030.00 | 5,120.00 | 4,995.00 | 5,110.00 | 5,110.00 | 1.59% | 3,300 |
| Apr 7, 2026 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.20% | 100 |
| Apr 6, 2026 | 4,980.00 | 5,110.00 | 4,980.00 | 5,020.00 | 5,020.00 | 0.70% | 5,500 |
| Apr 3, 2026 | 4,955.00 | 4,985.00 | 4,910.00 | 4,985.00 | 4,985.00 | 0.10% | 1,100 |
| Apr 2, 2026 | 5,060.00 | 5,060.00 | 4,910.00 | 4,980.00 | 4,980.00 | -1.39% | 800 |
| Apr 1, 2026 | 4,985.00 | 5,080.00 | 4,845.00 | 5,050.00 | 5,050.00 | 2.43% | 6,400 |
| Mar 31, 2026 | 4,920.00 | 4,950.00 | 4,850.00 | 4,930.00 | 4,930.00 | 1.65% | 6,200 |
| Mar 30, 2026 | 4,830.00 | 4,925.00 | 4,815.00 | 4,850.00 | 4,850.00 | -2.71% | 3,100 |
| Mar 27, 2026 | 5,020.00 | 5,120.00 | 4,970.00 | 4,985.00 | 4,895.00 | -0.70% | 3,700 |
| Mar 26, 2026 | 5,140.00 | 5,160.00 | 4,980.00 | 5,020.00 | 4,929.37 | -1.76% | 5,800 |
| Mar 25, 2026 | 5,130.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,017.74 | 1.59% | 5,300 |
| Mar 24, 2026 | 4,940.00 | 5,050.00 | 4,870.00 | 5,030.00 | 4,939.19 | 4.79% | 6,000 |
| Mar 23, 2026 | 5,000.00 | 5,000.00 | 4,750.00 | 4,800.00 | 4,713.34 | -6.80% | 10,800 |
| Mar 19, 2026 | 5,350.00 | 5,350.00 | 5,100.00 | 5,150.00 | 5,057.02 | -2.65% | 5,700 |
| Mar 18, 2026 | 5,320.00 | 5,440.00 | 5,270.00 | 5,290.00 | 5,194.49 | 1.34% | 3,000 |
| Mar 17, 2026 | 5,350.00 | 5,560.00 | 5,140.00 | 5,220.00 | 5,125.76 | -2.43% | 9,000 |
| Mar 16, 2026 | 5,200.00 | 5,450.00 | 5,130.00 | 5,350.00 | 5,253.41 | 4.29% | 9,600 |
| Mar 13, 2026 | 5,020.00 | 5,210.00 | 5,020.00 | 5,130.00 | 5,037.38 | 0.39% | 6,300 |
| Mar 12, 2026 | 5,280.00 | 5,280.00 | 5,100.00 | 5,110.00 | 5,017.74 | -1.73% | 3,200 |
| Mar 11, 2026 | 5,170.00 | 5,300.00 | 5,140.00 | 5,200.00 | 5,106.12 | 0.58% | 3,400 |
| Mar 10, 2026 | 5,300.00 | 5,300.00 | 5,170.00 | 5,170.00 | 5,076.66 | 0.39% | 1,900 |
| Mar 9, 2026 | 5,100.00 | 5,160.00 | 4,900.00 | 5,150.00 | 5,057.02 | -1.34% | 19,300 |
| Mar 6, 2026 | 5,340.00 | 5,390.00 | 5,220.00 | 5,220.00 | 5,125.76 | -3.33% | 2,200 |
| Mar 5, 2026 | 5,130.00 | 5,420.00 | 5,130.00 | 5,400.00 | 5,302.51 | 7.14% | 7,800 |
| Mar 4, 2026 | 5,030.00 | 5,190.00 | 4,955.00 | 5,040.00 | 4,949.01 | -1.18% | 10,900 |
| Mar 3, 2026 | 5,340.00 | 5,430.00 | 5,100.00 | 5,100.00 | 5,007.92 | -2.86% | 7,000 |
| Mar 2, 2026 | 5,400.00 | 5,440.00 | 5,230.00 | 5,250.00 | 5,155.22 | -2.23% | 4,200 |
| Feb 27, 2026 | 5,200.00 | 5,380.00 | 5,200.00 | 5,370.00 | 5,273.05 | 4.07% | 4,200 |
| Feb 26, 2026 | 5,120.00 | 5,270.00 | 5,120.00 | 5,160.00 | 5,066.84 | 1.38% | 6,800 |
| Feb 25, 2026 | 5,140.00 | 5,140.00 | 5,090.00 | 5,090.00 | 4,998.10 | -0.39% | 3,100 |
| Feb 24, 2026 | 5,100.00 | 5,140.00 | 5,030.00 | 5,110.00 | 5,017.74 | 0.20% | 2,700 |
| Feb 20, 2026 | 5,170.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,007.92 | -1.35% | 2,900 |
| Feb 19, 2026 | 5,140.00 | 5,270.00 | 5,050.00 | 5,170.00 | 5,076.66 | 1.17% | 10,500 |
| Feb 18, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,110.00 | 5,017.74 | -0.97% | 1,800 |
| Feb 17, 2026 | 5,130.00 | 5,160.00 | 5,100.00 | 5,160.00 | 5,066.84 | 1.38% | 2,800 |
| Feb 16, 2026 | 5,180.00 | 5,190.00 | 5,010.00 | 5,090.00 | 4,998.10 | -1.36% | 15,600 |
| Feb 13, 2026 | 5,390.00 | 5,390.00 | 5,140.00 | 5,160.00 | 5,066.84 | -4.62% | 17,600 |
| Feb 12, 2026 | 5,490.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,312.33 | -2.35% | 7,600 |
| Feb 10, 2026 | 5,550.00 | 5,590.00 | 5,500.00 | 5,540.00 | 5,439.98 | 0.73% | 4,400 |
| Feb 9, 2026 | 5,550.00 | 5,610.00 | 5,470.00 | 5,500.00 | 5,400.70 | -0.36% | 7,500 |
| Feb 6, 2026 | 5,660.00 | 5,770.00 | 5,370.00 | 5,520.00 | 5,420.34 | -2.47% | 20,400 |
| Feb 5, 2026 | 5,610.00 | 5,680.00 | 5,560.00 | 5,660.00 | 5,557.81 | 1.43% | 4,300 |
| Feb 4, 2026 | 5,530.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,479.26 | -0.18% | 4,100 |
| Feb 3, 2026 | 5,550.00 | 5,590.00 | 5,470.00 | 5,590.00 | 5,489.08 | 2.57% | 3,500 |
| Feb 2, 2026 | 5,420.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,351.60 | 0.55% | 5,900 |
| Jan 30, 2026 | 5,460.00 | 5,570.00 | 5,310.00 | 5,420.00 | 5,322.15 | -0.37% | 7,000 |
| Jan 29, 2026 | 5,360.00 | 5,440.00 | 5,300.00 | 5,440.00 | 5,341.79 | 2.45% | 3,200 |
| Jan 28, 2026 | 5,430.00 | 5,450.00 | 5,310.00 | 5,310.00 | 5,214.13 | -1.85% | 6,400 |
| Jan 27, 2026 | 5,430.00 | 5,440.00 | 5,400.00 | 5,410.00 | 5,312.33 | -0.73% | 3,500 |
| Jan 26, 2026 | 5,590.00 | 5,600.00 | 5,430.00 | 5,450.00 | 5,351.60 | -3.02% | 4,900 |
| Jan 23, 2026 | 5,700.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,518.54 | -0.88% | 3,800 |
| Jan 22, 2026 | 5,700.00 | 5,740.00 | 5,650.00 | 5,670.00 | 5,567.63 | -0.18% | 3,700 |
| Jan 21, 2026 | 5,520.00 | 5,760.00 | 5,520.00 | 5,680.00 | 5,577.45 | 1.79% | 7,000 |
| Jan 20, 2026 | 5,700.00 | 5,700.00 | 5,530.00 | 5,580.00 | 5,479.26 | -2.11% | 4,900 |
| Jan 19, 2026 | 5,730.00 | 5,790.00 | 5,530.00 | 5,700.00 | 5,597.09 | -0.35% | 7,600 |
| Jan 16, 2026 | 5,700.00 | 5,870.00 | 5,620.00 | 5,720.00 | 5,616.73 | 0.35% | 9,000 |
| Jan 15, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,597.09 | 3.64% | 10,000 |
| Jan 14, 2026 | 5,330.00 | 5,500.00 | 5,330.00 | 5,500.00 | 5,400.70 | 3.00% | 10,500 |
| Jan 13, 2026 | 5,270.00 | 5,400.00 | 5,270.00 | 5,340.00 | 5,243.59 | 2.69% | 9,100 |
| Jan 9, 2026 | 5,280.00 | 5,280.00 | 5,070.00 | 5,200.00 | 5,106.12 | -1.52% | 17,700 |
| Jan 8, 2026 | 5,210.00 | 5,400.00 | 5,180.00 | 5,280.00 | 5,184.67 | 1.34% | 10,400 |
| Jan 7, 2026 | 5,410.00 | 5,410.00 | 5,180.00 | 5,210.00 | 5,115.94 | -3.52% | 14,300 |
| Jan 6, 2026 | 5,450.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,302.51 | -0.92% | 8,800 |
| Jan 5, 2026 | 5,450.00 | 5,510.00 | 5,360.00 | 5,450.00 | 5,351.60 | -1.27% | 10,900 |
| Dec 30, 2025 | 5,400.00 | 5,740.00 | 5,300.00 | 5,520.00 | 5,420.34 | 1.47% | 25,700 |
| Dec 29, 2025 | 5,320.00 | 5,490.00 | 5,260.00 | 5,440.00 | 5,341.79 | 1.87% | 10,700 |
| Dec 26, 2025 | 5,090.00 | 5,390.00 | 5,080.00 | 5,340.00 | 5,243.59 | 3.89% | 11,800 |
| Dec 25, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,140.00 | 5,047.20 | -0.96% | 3,900 |
| Dec 24, 2025 | 5,100.00 | 5,190.00 | 5,040.00 | 5,190.00 | 5,096.30 | 1.76% | 4,400 |
| Dec 23, 2025 | 5,030.00 | 5,140.00 | 4,915.00 | 5,100.00 | 5,007.92 | 0.20% | 4,000 |
| Dec 22, 2025 | 5,050.00 | 5,150.00 | 4,960.00 | 5,090.00 | 4,998.10 | 1.80% | 5,500 |
| Dec 19, 2025 | 5,050.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,909.73 | - | 5,400 |
| Dec 18, 2025 | 5,020.00 | 5,060.00 | 4,940.00 | 5,000.00 | 4,909.73 | -2.34% | 7,400 |
| Dec 17, 2025 | 4,835.00 | 5,210.00 | 4,720.00 | 5,120.00 | 5,027.56 | 6.11% | 25,000 |
| Dec 16, 2025 | 4,790.00 | 4,830.00 | 4,750.00 | 4,825.00 | 4,737.89 | 0.63% | 4,300 |
| Dec 15, 2025 | 4,630.00 | 4,840.00 | 4,605.00 | 4,795.00 | 4,708.43 | 3.45% | 6,500 |
| Dec 12, 2025 | 4,680.00 | 4,680.00 | 4,605.00 | 4,635.00 | 4,551.32 | 0.54% | 2,800 |
| Dec 11, 2025 | 4,710.00 | 4,725.00 | 4,610.00 | 4,610.00 | 4,526.77 | -2.74% | 4,900 |
| Dec 10, 2025 | 4,680.00 | 4,795.00 | 4,680.00 | 4,740.00 | 4,654.42 | 1.83% | 7,200 |
| Dec 9, 2025 | 4,650.00 | 4,780.00 | 4,650.00 | 4,655.00 | 4,570.96 | 0.11% | 12,900 |
| Dec 8, 2025 | 4,500.00 | 4,690.00 | 4,500.00 | 4,650.00 | 4,566.05 | 3.33% | 13,600 |
| Dec 5, 2025 | 4,475.00 | 4,520.00 | 4,420.00 | 4,500.00 | 4,418.76 | 0.56% | 3,700 |
| Dec 4, 2025 | 4,400.00 | 4,475.00 | 4,400.00 | 4,475.00 | 4,394.21 | 1.47% | 3,900 |
| Dec 3, 2025 | 4,500.00 | 4,545.00 | 4,400.00 | 4,410.00 | 4,330.38 | -2.76% | 11,100 |
| Dec 2, 2025 | 4,690.00 | 4,705.00 | 4,460.00 | 4,535.00 | 4,453.12 | -4.32% | 33,400 |
| Dec 1, 2025 | 4,670.00 | 4,795.00 | 4,620.00 | 4,740.00 | 4,654.42 | 3.04% | 20,300 |