Want to see JP:1662 full AI Analyst Report?
Japan Petroleum Exploration Co (1662) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,745.00 | 1,758.00 | 1,727.00 | 1,747.00 | 1,747.00 | -0.23% | 851,000 | 0.72 |
| Oct 29, 2026 | 1,741.00 | 1,762.00 | 1,733.00 | 1,751.00 | 1,751.00 | +0.69% | 1,868,500 | 1.59 |
| Oct 28, 2026 | 1,741.00 | 1,755.00 | 1,734.00 | 1,739.00 | 1,739.00 | -0.46% | 765,200 | 0.65 |
| Oct 27, 2026 | 1,762.00 | 1,773.00 | 1,741.00 | 1,747.00 | 1,747.00 | -0.91% | 829,400 | 0.70 |
| Oct 26, 2026 | 1,750.00 | 1,780.00 | 1,742.00 | 1,763.00 | 1,763.00 | +3.04% | 1,300,600 | 1.09 |
| Oct 23, 2026 | 1,717.00 | 1,723.00 | 1,668.00 | 1,711.00 | 1,711.00 | -0.23% | 1,404,700 | 1.18 |
| Oct 22, 2026 | 1,690.00 | 1,722.00 | 1,690.00 | 1,715.00 | 1,715.00 | +0.94% | 934,100 | 0.78 |
| Oct 21, 2026 | 1,688.00 | 1,701.00 | 1,674.00 | 1,699.00 | 1,699.00 | -0.23% | 1,061,700 | 0.87 |
| Oct 20, 2026 | 1,710.00 | 1,728.00 | 1,695.00 | 1,703.00 | 1,703.00 | -0.41% | 966,600 | 0.79 |
| Oct 19, 2026 | 1,696.00 | 1,712.00 | 1,684.00 | 1,710.00 | 1,710.00 | +1.91% | 968,900 | 0.79 |
| Oct 16, 2026 | 1,675.00 | 1,689.00 | 1,669.00 | 1,678.00 | 1,678.00 | +0.24% | 855,800 | 0.70 |
| Oct 15, 2026 | 1,697.00 | 1,706.00 | 1,655.00 | 1,674.00 | 1,674.00 | -2.79% | 1,817,200 | 1.51 |
| Oct 14, 2026 | 1,725.00 | 1,742.00 | 1,714.00 | 1,722.00 | 1,722.00 | +0.12% | 1,131,900 | 0.94 |
| Oct 13, 2026 | 1,690.00 | 1,720.00 | 1,682.00 | 1,720.00 | 1,720.00 | +2.44% | 1,177,100 | 0.98 |
| Oct 12, 2026 | 1,679.00 | 1,721.00 | 1,673.00 | 1,679.00 | 1,679.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,716.00 | 1,721.00 | 1,673.00 | 1,679.00 | 1,679.00 | -0.24% | 1,135,500 | 0.91 |
| Oct 08, 2026 | 1,678.00 | 1,695.00 | 1,631.00 | 1,683.00 | 1,683.00 | -1.81% | 1,616,600 | 1.31 |
| Oct 07, 2026 | 1,709.00 | 1,724.00 | 1,706.00 | 1,714.00 | 1,714.00 | -0.64% | 1,197,300 | 0.97 |
| Oct 06, 2026 | 1,720.00 | 1,733.00 | 1,714.00 | 1,725.00 | 1,725.00 | +0.29% | 788,700 | 0.63 |
| Oct 05, 2026 | 1,754.00 | 1,756.00 | 1,717.00 | 1,720.00 | 1,720.00 | -1.94% | 981,900 | 0.78 |
| Oct 02, 2026 | 1,755.00 | 1,769.00 | 1,746.00 | 1,754.00 | 1,754.00 | +0.69% | 1,264,400 | 1.00 |
| Oct 01, 2026 | 1,769.00 | 1,772.00 | 1,740.00 | 1,742.00 | 1,742.00 | -2.19% | 1,134,100 | 0.90 |
| Sep 30, 2026 | 1,768.00 | 1,787.00 | 1,750.00 | 1,781.00 | 1,781.00 | -0.11% | 1,352,100 | 1.07 |
| Sep 29, 2026 | 1,800.00 | 1,805.00 | 1,774.00 | 1,783.00 | 1,783.00 | -2.86% | 1,223,100 | 0.97 |
| Sep 28, 2026 | 1,860.00 | 1,876.00 | 1,848.00 | 1,858.00 | 1,835.50 | -1.33% | 1,114,200 | 0.88 |
| Sep 25, 2026 | 1,909.00 | 1,911.00 | 1,869.00 | 1,883.00 | 1,860.20 | +0.21% | 1,077,400 | 0.85 |
| Sep 24, 2026 | 1,920.00 | 1,927.00 | 1,879.00 | 1,879.00 | 1,856.25 | -2.59% | 1,747,400 | 1.39 |
| Sep 23, 2026 | 1,929.00 | 1,944.00 | 1,922.00 | 1,929.00 | 1,905.64 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,929.00 | 1,944.00 | 1,922.00 | 1,929.00 | 1,905.64 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,929.00 | 1,944.00 | 1,922.00 | 1,929.00 | 1,905.64 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,936.00 | 1,944.00 | 1,922.00 | 1,929.00 | 1,905.64 | -0.52% | 1,089,100 | 0.83 |
| Sep 17, 2026 | 1,930.00 | 1,969.00 | 1,911.00 | 1,939.00 | 1,915.52 | -2.66% | 1,740,300 | 1.33 |
| Sep 16, 2026 | 1,950.00 | 1,997.00 | 1,949.00 | 1,992.00 | 1,967.88 | +4.29% | 1,584,100 | 1.21 |
| Sep 15, 2026 | 1,914.00 | 1,931.00 | 1,905.00 | 1,910.00 | 1,886.87 | -1.19% | 820,200 | 0.62 |
| Sep 14, 2026 | 1,946.00 | 1,985.00 | 1,923.00 | 1,933.00 | 1,909.59 | +0.62% | 1,325,600 | 1.01 |
| Sep 11, 2026 | 1,882.00 | 1,946.00 | 1,877.00 | 1,921.00 | 1,897.74 | +1.64% | 2,304,800 | 1.78 |
| Sep 10, 2026 | 1,930.00 | 1,950.00 | 1,887.00 | 1,890.00 | 1,867.11 | -1.10% | 1,585,600 | 1.22 |
| Sep 09, 2026 | 1,935.00 | 1,936.00 | 1,888.00 | 1,911.00 | 1,887.86 | +0.84% | 1,403,600 | 1.08 |
| Sep 08, 2026 | 1,865.00 | 1,915.00 | 1,838.00 | 1,895.00 | 1,872.05 | +0.91% | 1,722,900 | 1.32 |
| Sep 07, 2026 | 1,873.00 | 1,899.00 | 1,865.00 | 1,878.00 | 1,855.26 | +0.16% | 861,500 | 0.65 |
| Sep 04, 2026 | 1,945.00 | 1,947.00 | 1,873.00 | 1,875.00 | 1,852.29 | -2.19% | 1,281,600 | 0.98 |
| Sep 03, 2026 | 1,942.00 | 1,958.00 | 1,908.00 | 1,917.00 | 1,893.79 | -0.36% | 1,379,800 | 1.05 |
| Sep 02, 2026 | 1,994.00 | 2,002.00 | 1,922.00 | 1,924.00 | 1,900.70 | -2.83% | 1,492,400 | 1.13 |
| Sep 01, 2026 | 1,933.00 | 1,988.00 | 1,928.00 | 1,980.00 | 1,956.02 | +3.34% | 1,513,900 | 1.14 |
| Aug 31, 2026 | 1,885.00 | 1,924.00 | 1,874.00 | 1,916.00 | 1,892.80 | +1.81% | 1,150,300 | 0.85 |
| Aug 28, 2026 | 1,863.00 | 1,894.00 | 1,854.00 | 1,882.00 | 1,859.21 | +0.97% | 824,900 | 0.61 |
| Aug 27, 2026 | 1,850.00 | 1,869.00 | 1,831.00 | 1,864.00 | 1,841.43 | +2.53% | 920,200 | 0.67 |
| Aug 26, 2026 | 1,829.00 | 1,844.00 | 1,814.00 | 1,818.00 | 1,795.98 | -2.73% | 1,440,700 | 1.04 |
| Aug 25, 2026 | 1,876.00 | 1,893.00 | 1,856.00 | 1,869.00 | 1,846.37 | -0.21% | 1,228,900 | 0.88 |
| Aug 24, 2026 | 1,883.00 | 1,884.00 | 1,853.00 | 1,873.00 | 1,850.32 | -0.21% | 921,100 | 0.65 |