Want to see JP:5015 full AI Analyst Report?
BP Castrol K.K. (5015) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1,002.00 | 1,004.00 | 999.00 | 1,004.00 | 1,004.00 | +0.20% | 9,000 | 1.43 |
| Nov 03, 2026 | 1,002.00 | 1,002.00 | 998.00 | 1,002.00 | 1,002.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,000.00 | 1,002.00 | 998.00 | 1,002.00 | 1,002.00 | +0.30% | 9,400 | 1.27 |
| Oct 30, 2026 | 1,002.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | +0.00% | 3,600 | 0.48 |
| Oct 29, 2026 | 1,000.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.20% | 5,000 | 0.64 |
| Oct 28, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,001.00 | 1,001.00 | +0.00% | 3,400 | 0.43 |
| Oct 27, 2026 | 1,000.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | -0.20% | 5,400 | 0.68 |
| Oct 26, 2026 | 999.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | +0.40% | 4,000 | 0.50 |
| Oct 23, 2026 | 999.00 | 1,001.00 | 998.00 | 999.00 | 999.00 | +0.00% | 4,800 | 0.60 |
| Oct 22, 2026 | 999.00 | 1,000.00 | 998.00 | 999.00 | 999.00 | +0.00% | 4,200 | 0.51 |
| Oct 21, 2026 | 1,001.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | -0.20% | 6,900 | 0.85 |
| Oct 20, 2026 | 1,003.00 | 1,004.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 6,600 | 0.82 |
| Oct 19, 2026 | 1,004.00 | 1,009.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.20% | 10,400 | 1.30 |
| Oct 16, 2026 | 999.00 | 1,004.00 | 999.00 | 1,004.00 | 1,004.00 | +0.40% | 11,700 | 1.47 |
| Oct 15, 2026 | 1,001.00 | 1,002.00 | 996.00 | 1,000.00 | 1,000.00 | -0.10% | 20,800 | 2.73 |
| Oct 14, 2026 | 998.00 | 1,001.00 | 997.00 | 1,001.00 | 1,001.00 | +0.40% | 4,300 | 0.56 |
| Oct 13, 2026 | 1,000.00 | 1,000.00 | 997.00 | 997.00 | 997.00 | -0.20% | 4,600 | 0.60 |
| Oct 12, 2026 | 999.00 | 999.00 | 996.00 | 999.00 | 999.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 996.00 | 999.00 | 996.00 | 999.00 | 999.00 | +0.20% | 6,900 | 0.89 |
| Oct 08, 2026 | 998.00 | 998.00 | 996.00 | 997.00 | 997.00 | -0.10% | 3,400 | 0.43 |
| Oct 07, 2026 | 996.00 | 1,000.00 | 996.00 | 998.00 | 998.00 | +0.20% | 3,500 | 0.44 |
| Oct 06, 2026 | 998.00 | 999.00 | 996.00 | 996.00 | 996.00 | -0.10% | 6,500 | 0.82 |
| Oct 05, 2026 | 996.00 | 998.00 | 995.00 | 997.00 | 997.00 | +0.20% | 7,300 | 0.91 |
| Oct 02, 2026 | 999.00 | 999.00 | 995.00 | 995.00 | 995.00 | -0.40% | 4,300 | 0.53 |
| Oct 01, 2026 | 999.00 | 1,000.00 | 996.00 | 999.00 | 999.00 | -0.20% | 4,700 | 0.57 |
| Sep 30, 2026 | 997.00 | 1,001.00 | 996.00 | 1,001.00 | 1,001.00 | +0.50% | 7,400 | 0.89 |
| Sep 29, 2026 | 998.00 | 1,000.00 | 994.00 | 996.00 | 996.00 | +0.10% | 9,600 | 1.16 |
| Sep 28, 2026 | 999.00 | 999.00 | 995.00 | 995.00 | 995.00 | -0.60% | 18,800 | 2.32 |
| Sep 25, 2026 | 998.00 | 1,001.00 | 998.00 | 1,001.00 | 1,001.00 | +0.30% | 8,900 | 1.10 |
| Sep 24, 2026 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | -0.10% | 7,100 | 0.85 |
| Sep 23, 2026 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | +0.00% | 3,500 | 0.35 |
| Sep 17, 2026 | 999.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.20% | 8,900 | 0.90 |
| Sep 16, 2026 | 1,001.00 | 1,002.00 | 998.00 | 1,001.00 | 1,001.00 | +0.10% | 3,800 | 0.38 |
| Sep 15, 2026 | 1,000.00 | 1,002.00 | 998.00 | 1,000.00 | 1,000.00 | +0.00% | 4,700 | 0.47 |
| Sep 14, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.30% | 3,500 | 0.35 |
| Sep 11, 2026 | 999.00 | 1,004.00 | 999.00 | 1,003.00 | 1,003.00 | +0.40% | 4,800 | 0.47 |
| Sep 10, 2026 | 1,000.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | +0.00% | 4,500 | 0.44 |
| Sep 09, 2026 | 1,003.00 | 1,004.00 | 999.00 | 999.00 | 999.00 | -0.20% | 4,800 | 0.47 |
| Sep 08, 2026 | 1,000.00 | 1,003.00 | 1,000.00 | 1,001.00 | 1,001.00 | +0.10% | 3,100 | 0.30 |
| Sep 07, 2026 | 1,000.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | +0.10% | 5,700 | 0.54 |
| Sep 04, 2026 | 1,001.00 | 1,001.00 | 997.00 | 999.00 | 999.00 | -0.20% | 13,700 | 1.32 |
| Sep 03, 2026 | 1,003.00 | 1,003.00 | 999.00 | 1,001.00 | 1,001.00 | -0.20% | 7,700 | 0.73 |
| Sep 02, 2026 | 1,004.00 | 1,004.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.10% | 9,800 | 0.94 |
| Sep 01, 2026 | 1,003.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | +0.10% | 6,700 | 0.63 |
| Aug 31, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,003.00 | 1,003.00 | +0.10% | 4,900 | 0.45 |
| Aug 28, 2026 | 1,000.00 | 1,004.00 | 999.00 | 1,002.00 | 1,002.00 | +0.10% | 8,100 | 0.73 |
| Aug 27, 2026 | 1,003.00 | 1,003.00 | 1,001.00 | 1,001.00 | 1,001.00 | +0.00% | 2,300 | 0.21 |
