Advertisement
Advertisement
U.S. Markets close in 3 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Japan Petroleum Exploration Co., Ltd. (1662.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,535.00+60.00 (+1.34%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 2023------
Mar 27, 20234,470.004,480.004,390.004,475.004,475.00367,600
Mar 24, 20234,480.004,500.004,440.004,450.004,450.00344,800
Mar 23, 20234,425.004,545.004,295.004,535.004,535.00429,500
Mar 22, 20234,525.004,530.004,455.004,495.004,495.00392,300
Mar 20, 20234,500.004,520.004,375.004,385.004,385.00437,600
Mar 17, 20234,585.004,635.004,555.004,570.004,570.00442,900
Mar 16, 20234,500.004,615.004,485.004,550.004,550.00543,900
Mar 15, 20234,750.004,775.004,700.004,720.004,720.00375,200
Mar 14, 20234,915.004,915.004,660.004,685.004,685.00728,700
Mar 13, 20234,995.005,050.004,965.005,010.005,010.00376,400
Mar 10, 20235,010.005,080.005,000.005,010.005,010.00445,300
Mar 09, 20235,100.005,110.005,060.005,070.005,070.00382,200
Mar 08, 20235,190.005,220.005,070.005,110.005,110.00476,800
Mar 07, 20235,150.005,230.005,130.005,230.005,230.00343,100
Mar 06, 20235,160.005,170.005,090.005,140.005,140.00303,900
Mar 03, 20235,120.005,140.005,080.005,130.005,130.00275,700
Mar 02, 20235,150.005,180.005,060.005,100.005,100.00412,400
Mar 01, 20234,945.005,110.004,945.005,110.005,110.00448,100
Feb 28, 20235,020.005,020.004,925.004,945.004,945.00535,200
Feb 27, 20235,030.005,110.004,990.005,020.005,020.00430,600
Feb 24, 20235,100.005,120.004,995.005,050.005,050.00501,000
Feb 22, 20234,980.005,070.004,940.005,070.005,070.00600,000
Feb 21, 20234,880.005,070.004,880.005,020.005,020.00702,200
Feb 20, 20234,825.004,870.004,790.004,845.004,845.00525,900
Feb 17, 20234,850.004,895.004,815.004,865.004,865.00594,000
Feb 16, 20234,785.004,940.004,785.004,920.004,920.00537,300
Feb 15, 20234,810.004,855.004,715.004,780.004,780.00544,400
Feb 14, 20234,620.004,800.004,610.004,760.004,760.00724,500
Feb 13, 20234,500.004,680.004,440.004,630.004,630.001,056,200
Feb 10, 20234,245.004,465.004,175.004,395.004,395.001,157,300
Feb 09, 20234,220.004,275.004,215.004,240.004,240.00234,500
Feb 08, 20234,210.004,260.004,185.004,210.004,210.00266,600
Feb 07, 20234,165.004,180.004,140.004,165.004,165.00223,700
Feb 06, 20234,100.004,120.004,055.004,120.004,120.00244,400
Feb 03, 20234,090.004,125.004,025.004,055.004,055.00451,000
Feb 02, 20234,190.004,230.004,155.004,160.004,160.00391,100
Feb 01, 20234,225.004,295.004,210.004,260.004,260.00273,300
Jan 31, 20234,170.004,220.004,150.004,180.004,180.00256,600
Jan 30, 20234,275.004,275.004,200.004,215.004,215.00306,800
Jan 27, 20234,370.004,385.004,215.004,285.004,285.00422,100
Jan 26, 20234,290.004,360.004,285.004,335.004,335.00321,100
Jan 25, 20234,270.004,310.004,260.004,275.004,275.00265,600
Jan 24, 20234,260.004,290.004,205.004,290.004,290.00390,300
Jan 23, 20234,200.004,270.004,175.004,225.004,225.00571,100
Jan 20, 20234,020.004,145.004,020.004,130.004,130.00473,200
Jan 19, 20233,955.004,010.003,930.003,980.003,980.00289,800
Jan 18, 20233,945.004,010.003,935.004,000.004,000.00307,400
Jan 17, 20233,875.003,925.003,870.003,925.003,925.00219,600
Jan 16, 20233,830.003,890.003,795.003,875.003,875.00184,200
Jan 13, 20233,855.003,900.003,825.003,845.003,845.00270,000
Jan 12, 20233,835.003,850.003,810.003,825.003,825.00203,900
Jan 11, 20233,815.003,860.003,810.003,825.003,825.00234,900
Jan 10, 20233,765.003,830.003,755.003,800.003,800.00253,200
Jan 06, 20233,670.003,750.003,670.003,725.003,725.00259,400
Jan 05, 20233,625.003,670.003,590.003,635.003,635.00292,600
Jan 04, 20233,720.003,725.003,645.003,655.003,655.00446,000
Dec 30, 20223,870.003,880.003,840.003,845.003,845.00173,500
Dec 29, 20223,820.003,895.003,810.003,880.003,880.00197,200
Dec 28, 20223,935.003,940.003,860.003,890.003,890.00209,400
Dec 27, 20223,900.003,950.003,860.003,950.003,950.00229,800
Dec 26, 20223,800.003,895.003,800.003,875.003,875.00295,900
Dec 23, 20223,755.003,765.003,705.003,750.003,750.00228,900
Dec 22, 20223,830.003,835.003,785.003,785.003,785.00273,900
Dec 21, 20223,875.003,885.003,755.003,760.003,760.00359,600
Dec 20, 20223,945.003,960.003,785.003,825.003,825.00439,200
Dec 19, 20223,985.004,005.003,900.003,910.003,910.00419,600
Dec 16, 20224,045.004,080.004,015.004,030.004,030.00292,800
Dec 15, 20223,950.004,065.003,940.004,050.004,050.00345,500
Dec 14, 20223,985.003,990.003,915.003,940.003,940.00304,000
Dec 13, 20223,975.004,020.003,945.003,945.003,945.00302,100
Dec 12, 20223,975.004,015.003,905.003,905.003,905.00336,500
Dec 09, 20224,045.004,060.003,990.003,990.003,990.00352,300
Dec 08, 20224,110.004,125.004,065.004,085.004,085.00191,500
Dec 07, 20224,150.004,160.004,100.004,115.004,115.00250,000
Dec 06, 20224,200.004,255.004,165.004,200.004,200.00224,200
Dec 05, 20224,185.004,280.004,180.004,265.004,265.00238,400
Dec 02, 20224,240.004,240.004,140.004,155.004,155.00231,100
Dec 01, 20224,285.004,325.004,235.004,240.004,240.00250,000
Nov 30, 20224,250.004,345.004,225.004,335.004,335.00433,500
Nov 29, 20224,150.004,330.004,125.004,320.004,320.00534,200
Nov 28, 20224,215.004,225.004,135.004,155.004,155.00279,900
Nov 25, 20224,245.004,245.004,170.004,195.004,195.00200,100
Nov 24, 20224,110.004,225.004,070.004,195.004,195.00301,900
Nov 22, 20224,110.004,140.004,065.004,110.004,110.00195,600
Nov 21, 20224,075.004,160.004,075.004,105.004,105.00269,200
Nov 18, 20224,190.004,200.004,060.004,080.004,080.00350,700
Nov 17, 20224,175.004,265.004,155.004,175.004,175.00329,100
Nov 16, 20224,085.004,205.004,060.004,185.004,185.00338,400
Nov 15, 20224,045.004,080.004,035.004,060.004,060.00139,500
Nov 14, 20224,170.004,195.004,030.004,030.004,030.00409,000
Nov 11, 20224,220.004,235.003,960.004,120.004,120.001,005,500
Nov 10, 20223,930.004,225.003,880.004,190.004,190.001,168,700
Nov 09, 20224,020.004,055.003,990.004,025.004,025.00252,000
Nov 08, 20223,990.004,070.003,970.004,050.004,050.00301,100
Nov 07, 20224,030.004,030.003,915.003,920.003,920.00207,700
Nov 04, 20223,970.003,995.003,925.003,960.003,960.00145,000
Nov 02, 20223,950.004,015.003,920.003,970.003,970.00313,100
Nov 01, 20223,895.003,930.003,875.003,915.003,915.00213,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement