Tokyo - Delayed Quote JPY
Japan Petroleum Exploration Co., Ltd. (1662.T)
994.00
+1.00
+(0.10%)
At close: June 6 at 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 990.00 | 996.00 | 987.00 | 994.00 | 994.00 | 815,800 |
| Jun 5, 2025 | 999.00 | 1,004.00 | 990.00 | 993.00 | 993.00 | 1,025,400 |
| Jun 4, 2025 | 1,000.00 | 1,008.00 | 997.00 | 1,008.00 | 1,008.00 | 1,444,000 |
| Jun 3, 2025 | 992.00 | 1,001.00 | 986.00 | 999.00 | 999.00 | 1,493,400 |
| Jun 2, 2025 | 994.00 | 1,000.00 | 978.00 | 990.00 | 990.00 | 1,991,400 |
| May 30, 2025 | 995.00 | 1,006.00 | 993.00 | 1,002.00 | 1,002.00 | 1,459,900 |
| May 29, 2025 | 996.00 | 1,007.00 | 995.00 | 1,004.00 | 1,004.00 | 961,200 |
| May 28, 2025 | 1,003.00 | 1,006.00 | 994.00 | 995.00 | 995.00 | 1,301,700 |
| May 27, 2025 | 987.00 | 995.00 | 987.00 | 990.00 | 990.00 | 688,000 |
| May 26, 2025 | 1,000.00 | 1,003.00 | 989.00 | 989.00 | 989.00 | 1,061,500 |
| May 23, 2025 | 996.00 | 999.00 | 992.00 | 997.00 | 997.00 | 1,130,900 |
| May 22, 2025 | 1,011.00 | 1,013.00 | 996.00 | 996.00 | 996.00 | 1,394,200 |
| May 21, 2025 | 1,013.00 | 1,021.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1,371,500 |
| May 20, 2025 | 1,012.00 | 1,016.00 | 998.00 | 998.00 | 998.00 | 1,059,000 |
| May 19, 2025 | 1,005.00 | 1,020.00 | 1,004.00 | 1,011.00 | 1,011.00 | 717,800 |
| May 16, 2025 | 1,014.00 | 1,016.00 | 1,000.00 | 1,009.00 | 1,009.00 | 921,400 |
| May 15, 2025 | 1,022.00 | 1,028.00 | 1,009.00 | 1,014.00 | 1,014.00 | 1,096,700 |
| May 14, 2025 | 1,050.00 | 1,054.00 | 1,018.00 | 1,030.00 | 1,030.00 | 1,719,300 |
| May 13, 2025 | 1,110.00 | 1,112.00 | 1,042.00 | 1,059.00 | 1,059.00 | 2,282,700 |
| May 12, 2025 | 1,075.00 | 1,092.00 | 1,072.00 | 1,090.00 | 1,090.00 | 847,700 |
| May 9, 2025 | 1,065.00 | 1,075.00 | 1,059.00 | 1,067.00 | 1,067.00 | 712,600 |
| May 8, 2025 | 1,053.00 | 1,055.00 | 1,041.00 | 1,046.00 | 1,046.00 | 728,100 |
| May 7, 2025 | 1,050.00 | 1,055.00 | 1,036.00 | 1,051.00 | 1,051.00 | 997,800 |
| May 2, 2025 | 1,032.00 | 1,048.00 | 1,030.00 | 1,047.00 | 1,047.00 | 714,500 |
| May 1, 2025 | 1,026.00 | 1,032.00 | 1,021.00 | 1,032.00 | 1,032.00 | 612,000 |
| Apr 30, 2025 | 1,036.00 | 1,039.00 | 1,017.00 | 1,025.00 | 1,025.00 | 913,000 |
| Apr 28, 2025 | 1,042.00 | 1,048.00 | 1,032.00 | 1,036.00 | 1,036.00 | 719,200 |
| Apr 25, 2025 | 1,020.00 | 1,035.00 | 1,018.00 | 1,032.00 | 1,032.00 | 615,300 |
| Apr 24, 2025 | 1,036.00 | 1,042.00 | 1,017.00 | 1,022.00 | 1,022.00 | 839,400 |
| Apr 23, 2025 | 1,047.00 | 1,051.00 | 1,027.00 | 1,036.00 | 1,036.00 | 803,700 |
| Apr 22, 2025 | 1,021.00 | 1,032.00 | 1,021.00 | 1,032.00 | 1,032.00 | 668,200 |
| Apr 21, 2025 | 1,034.00 | 1,036.00 | 1,017.00 | 1,025.00 | 1,025.00 | 670,800 |
| Apr 18, 2025 | 1,044.00 | 1,044.00 | 1,028.00 | 1,039.00 | 1,039.00 | 524,500 |
| Apr 17, 2025 | 1,019.00 | 1,027.00 | 1,001.00 | 1,026.00 | 1,026.00 | 488,100 |
| Apr 16, 2025 | 1,012.00 | 1,013.00 | 998.00 | 1,000.00 | 1,000.00 | 521,200 |
| Apr 15, 2025 | 1,028.00 | 1,028.00 | 1,014.00 | 1,015.00 | 1,015.00 | 397,300 |
| Apr 14, 2025 | 1,018.00 | 1,018.00 | 1,002.00 | 1,011.00 | 1,011.00 | 724,900 |
| Apr 11, 2025 | 995.00 | 1,005.00 | 964.00 | 1,000.00 | 1,000.00 | 880,600 |
| Apr 10, 2025 | 1,043.00 | 1,043.00 | 1,000.00 | 1,013.00 | 1,013.00 | 1,393,500 |
| Apr 9, 2025 | 980.00 | 981.00 | 941.00 | 953.00 | 953.00 | 1,310,300 |
| Apr 8, 2025 | 1,004.00 | 1,026.00 | 993.00 | 1,001.00 | 1,001.00 | 1,015,600 |
| Apr 7, 2025 | 935.00 | 966.00 | 893.00 | 947.00 | 947.00 | 2,634,900 |
| Apr 4, 2025 | 1,056.00 | 1,078.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1,757,000 |
| Apr 3, 2025 | 1,100.00 | 1,118.00 | 1,097.00 | 1,115.00 | 1,115.00 | 1,231,000 |
| Apr 2, 2025 | 1,160.00 | 1,171.00 | 1,143.00 | 1,151.00 | 1,151.00 | 744,900 |
| Apr 1, 2025 | 1,186.00 | 1,188.00 | 1,169.00 | 1,175.00 | 1,175.00 | 718,700 |
| Mar 31, 2025 | 1,162.00 | 1,174.00 | 1,152.00 | 1,163.00 | 1,163.00 | 1,237,000 |
| Mar 28, 2025 | 25 Dividend | |||||
| Mar 28, 2025 | 1,216.00 | 1,226.00 | 1,185.00 | 1,191.00 | 1,191.00 | 1,077,900 |
| Mar 27, 2025 | 1,232.00 | 1,250.00 | 1,230.00 | 1,247.00 | 1,222.00 | 979,600 |
| Mar 26, 2025 | 1,240.00 | 1,247.00 | 1,232.00 | 1,245.00 | 1,220.04 | 812,700 |
| Mar 25, 2025 | 1,234.00 | 1,244.00 | 1,231.00 | 1,241.00 | 1,216.12 | 716,200 |
| Mar 24, 2025 | 1,253.00 | 1,253.00 | 1,229.00 | 1,238.00 | 1,213.18 | 823,900 |
| Mar 21, 2025 | 1,253.00 | 1,269.00 | 1,251.00 | 1,257.00 | 1,231.80 | 885,100 |
| Mar 19, 2025 | 1,236.00 | 1,250.00 | 1,229.00 | 1,246.00 | 1,221.02 | 698,000 |
| Mar 18, 2025 | 1,221.00 | 1,238.00 | 1,220.00 | 1,238.00 | 1,213.18 | 808,800 |
| Mar 17, 2025 | 1,202.00 | 1,228.00 | 1,199.00 | 1,218.00 | 1,193.58 | 1,005,600 |
| Mar 14, 2025 | 1,190.00 | 1,195.00 | 1,181.00 | 1,195.00 | 1,171.04 | 630,000 |
| Mar 13, 2025 | 1,178.00 | 1,198.00 | 1,177.00 | 1,193.00 | 1,169.08 | 650,900 |
| Mar 12, 2025 | 1,178.00 | 1,189.00 | 1,173.00 | 1,179.00 | 1,155.36 | 762,700 |
| Mar 11, 2025 | 1,180.00 | 1,185.00 | 1,169.00 | 1,184.00 | 1,160.26 | 817,600 |
| Mar 10, 2025 | 1,168.00 | 1,186.00 | 1,163.00 | 1,180.00 | 1,156.34 | 715,900 |
| Mar 7, 2025 | 1,158.00 | 1,170.00 | 1,149.00 | 1,167.00 | 1,143.60 | 511,800 |
| Mar 6, 2025 | 1,156.00 | 1,166.00 | 1,152.00 | 1,161.00 | 1,137.72 | 467,400 |
| Mar 5, 2025 | 1,141.00 | 1,161.00 | 1,141.00 | 1,157.00 | 1,133.80 | 650,300 |
| Mar 4, 2025 | 1,137.00 | 1,149.00 | 1,133.00 | 1,144.00 | 1,121.06 | 561,300 |
| Mar 3, 2025 | 1,135.00 | 1,158.00 | 1,132.00 | 1,153.00 | 1,129.88 | 929,700 |
| Feb 28, 2025 | 1,132.00 | 1,142.00 | 1,130.00 | 1,137.00 | 1,114.21 | 1,148,900 |
| Feb 27, 2025 | 1,120.00 | 1,129.00 | 1,120.00 | 1,122.00 | 1,099.51 | 486,400 |
| Feb 26, 2025 | 1,114.00 | 1,120.00 | 1,110.00 | 1,118.00 | 1,095.59 | 689,400 |
| Feb 25, 2025 | 1,118.00 | 1,123.00 | 1,113.00 | 1,118.00 | 1,095.59 | 558,800 |
| Feb 21, 2025 | 1,126.00 | 1,136.00 | 1,123.00 | 1,129.00 | 1,106.37 | 676,100 |
| Feb 20, 2025 | 1,139.00 | 1,142.00 | 1,118.00 | 1,125.00 | 1,102.45 | 693,400 |
| Feb 19, 2025 | 1,125.00 | 1,139.00 | 1,120.00 | 1,120.00 | 1,097.55 | 575,900 |
| Feb 18, 2025 | 1,111.00 | 1,135.00 | 1,111.00 | 1,129.00 | 1,106.37 | 721,100 |
| Feb 17, 2025 | 1,131.00 | 1,139.00 | 1,114.00 | 1,114.00 | 1,091.67 | 610,800 |
| Feb 14, 2025 | 1,138.00 | 1,146.00 | 1,122.00 | 1,131.00 | 1,108.33 | 952,000 |
| Feb 13, 2025 | 1,152.00 | 1,175.00 | 1,141.00 | 1,141.00 | 1,118.13 | 2,009,300 |
| Feb 12, 2025 | 1,131.00 | 1,195.00 | 1,122.00 | 1,168.00 | 1,144.58 | 3,253,900 |
| Feb 10, 2025 | 1,106.00 | 1,118.00 | 1,098.00 | 1,111.00 | 1,088.73 | 665,400 |
| Feb 7, 2025 | 1,096.00 | 1,104.00 | 1,093.00 | 1,102.00 | 1,079.91 | 515,500 |
| Feb 6, 2025 | 1,090.00 | 1,101.00 | 1,088.00 | 1,095.00 | 1,073.05 | 375,500 |
| Feb 5, 2025 | 1,096.00 | 1,106.00 | 1,090.00 | 1,092.00 | 1,070.11 | 651,300 |
| Feb 4, 2025 | 1,102.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,063.25 | 582,400 |
| Feb 3, 2025 | 1,102.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,068.15 | 589,400 |
| Jan 31, 2025 | 1,093.00 | 1,108.00 | 1,090.00 | 1,107.00 | 1,084.81 | 570,600 |
| Jan 30, 2025 | 1,092.00 | 1,102.00 | 1,091.00 | 1,102.00 | 1,079.91 | 389,700 |
| Jan 29, 2025 | 1,105.00 | 1,109.00 | 1,092.00 | 1,092.00 | 1,070.11 | 461,600 |
| Jan 28, 2025 | 1,100.00 | 1,107.00 | 1,093.00 | 1,093.00 | 1,071.09 | 1,166,800 |
| Jan 27, 2025 | 1,112.00 | 1,116.00 | 1,106.00 | 1,114.00 | 1,091.67 | 549,900 |
| Jan 24, 2025 | 1,119.00 | 1,120.00 | 1,109.00 | 1,110.00 | 1,087.75 | 620,400 |
| Jan 23, 2025 | 1,115.00 | 1,124.00 | 1,105.00 | 1,121.00 | 1,098.53 | 525,200 |
| Jan 22, 2025 | 1,126.00 | 1,133.00 | 1,118.00 | 1,118.00 | 1,095.59 | 729,700 |
| Jan 21, 2025 | 1,145.00 | 1,152.00 | 1,123.00 | 1,126.00 | 1,103.43 | 810,800 |
| Jan 20, 2025 | 1,155.00 | 1,162.00 | 1,145.00 | 1,149.00 | 1,125.96 | 744,100 |
| Jan 17, 2025 | 1,150.00 | 1,157.00 | 1,142.00 | 1,156.00 | 1,132.82 | 514,500 |
| Jan 16, 2025 | 1,170.00 | 1,171.00 | 1,158.00 | 1,162.00 | 1,138.70 | 637,900 |
| Jan 15, 2025 | 1,163.00 | 1,173.00 | 1,161.00 | 1,165.00 | 1,141.64 | 679,000 |
| Jan 14, 2025 | 1,167.00 | 1,182.00 | 1,156.00 | 1,161.00 | 1,137.72 | 1,080,100 |
| Jan 10, 2025 | 1,148.00 | 1,148.00 | 1,136.00 | 1,137.00 | 1,114.21 | 662,800 |
| Jan 9, 2025 | 1,166.00 | 1,173.00 | 1,145.00 | 1,149.00 | 1,125.96 | 723,700 |
| Jan 8, 2025 | 1,178.00 | 1,189.00 | 1,166.00 | 1,176.00 | 1,152.42 | 1,073,400 |
| Jan 7, 2025 | 1,174.00 | 1,184.00 | 1,164.00 | 1,178.00 | 1,154.38 | 989,600 |
| Jan 6, 2025 | 1,155.00 | 1,174.00 | 1,151.00 | 1,174.00 | 1,150.46 | 1,287,900 |
| Dec 30, 2024 | 1,138.00 | 1,146.00 | 1,133.00 | 1,135.00 | 1,112.25 | 538,500 |
| Dec 27, 2024 | 1,125.00 | 1,130.00 | 1,118.00 | 1,129.00 | 1,106.37 | 648,200 |
| Dec 26, 2024 | 1,120.00 | 1,126.00 | 1,114.00 | 1,126.00 | 1,103.43 | 565,600 |
| Dec 25, 2024 | 1,117.00 | 1,117.00 | 1,106.00 | 1,117.00 | 1,094.61 | 434,600 |
| Dec 24, 2024 | 1,104.00 | 1,115.00 | 1,098.00 | 1,112.00 | 1,089.71 | 613,300 |
| Dec 23, 2024 | 1,084.00 | 1,103.00 | 1,083.00 | 1,103.00 | 1,080.89 | 501,300 |
| Dec 20, 2024 | 1,091.00 | 1,093.00 | 1,082.00 | 1,082.00 | 1,060.31 | 916,600 |
| Dec 19, 2024 | 1,082.00 | 1,090.00 | 1,077.00 | 1,084.00 | 1,062.27 | 871,200 |
| Dec 18, 2024 | 1,090.00 | 1,098.00 | 1,083.00 | 1,083.00 | 1,061.29 | 760,500 |
| Dec 17, 2024 | 1,096.00 | 1,101.00 | 1,084.00 | 1,091.00 | 1,069.13 | 733,000 |
| Dec 16, 2024 | 1,110.00 | 1,118.00 | 1,095.00 | 1,095.00 | 1,073.05 | 824,500 |
| Dec 13, 2024 | 1,094.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,087.75 | 1,037,300 |
| Dec 12, 2024 | 1,096.00 | 1,104.00 | 1,089.00 | 1,100.00 | 1,077.95 | 785,100 |
| Dec 11, 2024 | 1,100.00 | 1,102.00 | 1,086.00 | 1,087.00 | 1,065.21 | 802,400 |
| Dec 10, 2024 | 1,108.00 | 1,110.00 | 1,093.00 | 1,096.00 | 1,074.03 | 629,500 |
| Dec 9, 2024 | 1,100.00 | 1,104.00 | 1,086.00 | 1,091.00 | 1,069.13 | 556,900 |
| Dec 6, 2024 | 1,100.00 | 1,103.00 | 1,094.00 | 1,099.00 | 1,076.97 | 575,100 |
| Dec 5, 2024 | 1,087.00 | 1,094.00 | 1,082.00 | 1,093.00 | 1,071.09 | 540,600 |
| Dec 4, 2024 | 1,097.00 | 1,102.00 | 1,085.00 | 1,098.00 | 1,075.99 | 684,800 |
| Dec 3, 2024 | 1,090.00 | 1,104.00 | 1,085.00 | 1,087.00 | 1,065.21 | 874,000 |
| Dec 2, 2024 | 1,084.00 | 1,098.00 | 1,084.00 | 1,091.00 | 1,069.13 | 656,500 |
| Nov 29, 2024 | 1,085.00 | 1,090.00 | 1,077.00 | 1,082.00 | 1,060.31 | 607,600 |
| Nov 28, 2024 | 1,061.00 | 1,090.00 | 1,060.00 | 1,081.00 | 1,059.33 | 634,000 |
| Nov 27, 2024 | 1,074.00 | 1,076.00 | 1,056.00 | 1,061.00 | 1,039.73 | 792,500 |
| Nov 26, 2024 | 1,081.00 | 1,087.00 | 1,072.00 | 1,077.00 | 1,055.41 | 789,800 |
| Nov 25, 2024 | 1,090.00 | 1,101.00 | 1,089.00 | 1,096.00 | 1,074.03 | 1,676,900 |
| Nov 22, 2024 | 1,077.00 | 1,096.00 | 1,077.00 | 1,090.00 | 1,068.15 | 801,400 |
| Nov 21, 2024 | 1,090.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,048.55 | 887,200 |
| Nov 20, 2024 | 1,107.00 | 1,112.00 | 1,076.00 | 1,093.00 | 1,071.09 | 909,500 |
| Nov 19, 2024 | 1,114.00 | 1,119.00 | 1,099.00 | 1,110.00 | 1,087.75 | 477,500 |
| Nov 18, 2024 | 1,100.00 | 1,108.00 | 1,095.00 | 1,104.00 | 1,081.87 | 843,000 |
| Nov 15, 2024 | 1,095.00 | 1,123.00 | 1,091.00 | 1,115.00 | 1,092.65 | 1,243,900 |
| Nov 14, 2024 | 1,067.00 | 1,123.00 | 1,065.00 | 1,085.00 | 1,063.25 | 1,571,900 |
| Nov 13, 2024 | 1,100.00 | 1,175.00 | 1,084.00 | 1,097.00 | 1,075.01 | 3,270,200 |
| Nov 12, 2024 | 1,104.00 | 1,119.00 | 1,099.00 | 1,114.00 | 1,091.67 | 1,007,100 |
| Nov 11, 2024 | 1,114.00 | 1,123.00 | 1,098.00 | 1,103.00 | 1,080.89 | 972,100 |
| Nov 8, 2024 | 1,154.00 | 1,154.00 | 1,126.00 | 1,126.00 | 1,103.43 | 824,100 |
| Nov 7, 2024 | 1,144.00 | 1,162.00 | 1,137.00 | 1,151.00 | 1,127.92 | 1,239,500 |
| Nov 6, 2024 | 1,137.00 | 1,150.00 | 1,134.00 | 1,135.00 | 1,112.25 | 864,100 |
| Nov 5, 2024 | 1,144.00 | 1,144.00 | 1,131.00 | 1,135.00 | 1,112.25 | 712,900 |
| Nov 1, 2024 | 1,142.00 | 1,148.00 | 1,123.00 | 1,123.00 | 1,100.49 | 1,061,700 |
| Oct 31, 2024 | 1,141.00 | 1,155.00 | 1,137.00 | 1,151.00 | 1,127.92 | 907,900 |
| Oct 30, 2024 | 1,129.00 | 1,137.00 | 1,122.00 | 1,135.00 | 1,112.25 | 1,597,000 |
| Oct 29, 2024 | 1,110.00 | 1,126.00 | 1,107.00 | 1,124.00 | 1,101.47 | 718,000 |
| Oct 28, 2024 | 1,096.00 | 1,120.00 | 1,085.00 | 1,111.00 | 1,088.73 | 905,000 |
| Oct 25, 2024 | 1,119.00 | 1,126.00 | 1,103.00 | 1,106.00 | 1,083.83 | 587,300 |
| Oct 24, 2024 | 1,121.00 | 1,126.00 | 1,114.00 | 1,120.00 | 1,097.55 | 553,300 |
| Oct 23, 2024 | 1,139.00 | 1,141.00 | 1,128.00 | 1,130.00 | 1,107.35 | 802,300 |
| Oct 22, 2024 | 1,152.00 | 1,154.00 | 1,128.00 | 1,139.00 | 1,116.17 | 1,023,200 |
| Oct 21, 2024 | 1,141.00 | 1,152.00 | 1,135.00 | 1,143.00 | 1,120.08 | 593,200 |
| Oct 18, 2024 | 1,147.00 | 1,158.00 | 1,136.00 | 1,142.00 | 1,119.10 | 828,000 |
| Oct 17, 2024 | 1,140.00 | 1,148.00 | 1,131.00 | 1,135.00 | 1,112.25 | 887,500 |
| Oct 16, 2024 | 1,119.00 | 1,132.00 | 1,109.00 | 1,130.00 | 1,107.35 | 1,200,700 |
| Oct 15, 2024 | 1,139.00 | 1,147.00 | 1,126.00 | 1,129.00 | 1,106.37 | 2,021,900 |
| Oct 11, 2024 | 1,185.00 | 1,186.00 | 1,161.00 | 1,161.00 | 1,137.72 | 1,324,800 |
| Oct 10, 2024 | 1,170.00 | 1,174.00 | 1,152.00 | 1,160.00 | 1,136.74 | 1,184,700 |
| Oct 9, 2024 | 1,170.00 | 1,177.00 | 1,144.00 | 1,161.00 | 1,137.72 | 2,448,200 |
| Oct 8, 2024 | 1,213.00 | 1,232.00 | 1,182.00 | 1,190.00 | 1,166.14 | 2,537,700 |
| Oct 7, 2024 | 1,232.00 | 1,233.00 | 1,207.00 | 1,208.00 | 1,183.78 | 3,604,300 |
| Oct 4, 2024 | 1,169.00 | 1,185.00 | 1,158.00 | 1,182.00 | 1,158.30 | 3,298,300 |
| Oct 3, 2024 | 1,138.00 | 1,140.00 | 1,114.00 | 1,129.00 | 1,106.37 | 2,402,700 |
| Oct 2, 2024 | 1,107.00 | 1,129.00 | 1,092.00 | 1,124.00 | 1,101.47 | 4,009,000 |
| Oct 1, 2024 | 1,042.00 | 1,058.00 | 1,038.00 | 1,048.00 | 1,026.99 | 1,431,800 |
| Sep 30, 2024 | 1,040.00 | 1,049.00 | 1,021.00 | 1,042.00 | 1,021.11 | 2,013,500 |
| Sep 27, 2024 | 25 Dividend | |||||
| Sep 27, 2024 | 1,057.00 | 1,067.00 | 1,040.00 | 1,060.00 | 1,038.75 | 2,289,500 |
| Sep 27, 2024 | 5:1 Stock Splits | |||||
| Sep 26, 2024 | 1,076.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,043.65 | 2,484,500 |
| Sep 25, 2024 | 1,076.00 | 1,082.00 | 1,064.00 | 1,080.00 | 1,034.07 | 1,297,000 |
| Sep 24, 2024 | 1,070.00 | 1,072.00 | 1,058.00 | 1,070.00 | 1,024.50 | 1,809,500 |
| Sep 20, 2024 | 1,062.00 | 1,076.00 | 1,054.00 | 1,062.00 | 1,016.84 | 1,707,000 |
| Sep 19, 2024 | 1,048.00 | 1,056.00 | 1,040.00 | 1,054.00 | 1,009.18 | 1,279,500 |
| Sep 18, 2024 | 1,050.00 | 1,052.00 | 1,034.00 | 1,044.00 | 999.60 | 1,384,000 |
| Sep 17, 2024 | 1,048.00 | 1,056.00 | 1,040.00 | 1,052.00 | 1,007.26 | 1,647,000 |
| Sep 13, 2024 | 1,032.00 | 1,036.00 | 1,024.00 | 1,028.00 | 984.29 | 1,140,500 |
| Sep 12, 2024 | 1,030.00 | 1,036.00 | 1,022.00 | 1,028.00 | 984.29 | 987,500 |
| Sep 11, 2024 | 1,036.00 | 1,042.00 | 1,002.00 | 1,010.00 | 967.05 | 1,527,500 |
| Sep 10, 2024 | 1,062.00 | 1,068.00 | 1,050.00 | 1,054.00 | 1,009.18 | 989,500 |
| Sep 9, 2024 | 1,040.00 | 1,058.00 | 1,034.00 | 1,058.00 | 1,013.01 | 1,307,000 |
| Sep 6, 2024 | 1,088.00 | 1,090.00 | 1,068.00 | 1,072.00 | 1,026.41 | 913,500 |
| Sep 5, 2024 | 1,078.00 | 1,098.00 | 1,064.00 | 1,082.00 | 1,035.99 | 1,343,000 |
| Sep 4, 2024 | 1,106.00 | 1,116.00 | 1,086.00 | 1,088.00 | 1,041.73 | 2,552,500 |
| Sep 3, 2024 | 1,162.00 | 1,168.00 | 1,146.00 | 1,146.00 | 1,097.27 | 1,279,000 |
| Sep 2, 2024 | 1,164.00 | 1,174.00 | 1,158.00 | 1,164.00 | 1,114.50 | 899,500 |
| Aug 30, 2024 | 1,178.00 | 1,178.00 | 1,164.00 | 1,164.00 | 1,114.50 | 644,000 |
| Aug 29, 2024 | 1,172.00 | 1,174.00 | 1,160.00 | 1,168.00 | 1,118.33 | 2,048,500 |
| Aug 28, 2024 | 1,176.00 | 1,180.00 | 1,168.00 | 1,176.00 | 1,125.99 | 489,000 |
| Aug 27, 2024 | 1,176.00 | 1,192.00 | 1,168.00 | 1,186.00 | 1,135.57 | 1,112,500 |
| Aug 26, 2024 | 1,158.00 | 1,170.00 | 1,152.00 | 1,170.00 | 1,120.25 | 994,000 |
| Aug 23, 2024 | 1,152.00 | 1,160.00 | 1,142.00 | 1,154.00 | 1,104.93 | 819,500 |
| Aug 22, 2024 | 1,136.00 | 1,142.00 | 1,130.00 | 1,138.00 | 1,089.61 | 766,000 |
| Aug 21, 2024 | 1,126.00 | 1,140.00 | 1,124.00 | 1,130.00 | 1,081.95 | 1,042,500 |
| Aug 20, 2024 | 1,154.00 | 1,156.00 | 1,136.00 | 1,144.00 | 1,095.35 | 837,000 |
| Aug 19, 2024 | 1,156.00 | 1,168.00 | 1,140.00 | 1,142.00 | 1,093.44 | 1,149,500 |
| Aug 16, 2024 | 1,160.00 | 1,168.00 | 1,152.00 | 1,164.00 | 1,114.50 | 1,269,000 |
| Aug 15, 2024 | 1,120.00 | 1,150.00 | 1,116.00 | 1,140.00 | 1,091.52 | 1,077,500 |
| Aug 14, 2024 | 1,114.00 | 1,132.00 | 1,106.00 | 1,130.00 | 1,081.95 | 1,183,500 |
| Aug 13, 2024 | 1,150.00 | 1,150.00 | 1,114.00 | 1,122.00 | 1,074.29 | 1,490,500 |
| Aug 9, 2024 | 1,134.00 | 1,152.00 | 1,102.00 | 1,116.00 | 1,068.54 | 1,993,000 |
| Aug 8, 2024 | 1,106.00 | 1,176.00 | 1,104.00 | 1,114.00 | 1,066.63 | 2,977,000 |
| Aug 7, 2024 | 1,068.00 | 1,132.00 | 1,056.00 | 1,100.00 | 1,053.22 | 1,872,000 |
| Aug 6, 2024 | 1,086.00 | 1,128.00 | 1,080.00 | 1,100.00 | 1,053.22 | 1,899,500 |
| Aug 5, 2024 | 1,114.00 | 1,120.00 | 985.00 | 1,020.00 | 976.63 | 3,412,000 |
| Aug 2, 2024 | 1,184.00 | 1,208.00 | 1,152.00 | 1,154.00 | 1,104.93 | 2,299,500 |
| Aug 1, 2024 | 1,252.00 | 1,252.00 | 1,204.00 | 1,214.00 | 1,162.38 | 1,195,000 |
| Jul 31, 2024 | 1,210.00 | 1,252.00 | 1,208.00 | 1,252.00 | 1,198.76 | 1,248,500 |
| Jul 30, 2024 | 1,214.00 | 1,228.00 | 1,208.00 | 1,220.00 | 1,168.12 | 964,500 |
| Jul 29, 2024 | 1,202.00 | 1,226.00 | 1,202.00 | 1,220.00 | 1,168.12 | 964,000 |
| Jul 26, 2024 | 1,202.00 | 1,218.00 | 1,198.00 | 1,200.00 | 1,148.97 | 1,006,000 |
| Jul 25, 2024 | 1,208.00 | 1,212.00 | 1,194.00 | 1,200.00 | 1,148.97 | 1,543,000 |
| Jul 24, 2024 | 1,230.00 | 1,236.00 | 1,218.00 | 1,218.00 | 1,166.21 | 1,165,000 |
| Jul 23, 2024 | 1,238.00 | 1,258.00 | 1,236.00 | 1,242.00 | 1,189.19 | 1,108,500 |
| Jul 22, 2024 | 1,254.00 | 1,254.00 | 1,222.00 | 1,230.00 | 1,177.70 | 1,613,000 |
| Jul 19, 2024 | 1,290.00 | 1,290.00 | 1,258.00 | 1,258.00 | 1,204.50 | 1,129,500 |
| Jul 18, 2024 | 1,292.00 | 1,302.00 | 1,288.00 | 1,290.00 | 1,235.14 | 793,000 |
| Jul 17, 2024 | 1,302.00 | 1,308.00 | 1,288.00 | 1,288.00 | 1,233.23 | 663,500 |
| Jul 16, 2024 | 1,292.00 | 1,314.00 | 1,290.00 | 1,296.00 | 1,240.89 | 1,192,500 |
| Jul 12, 2024 | 1,282.00 | 1,308.00 | 1,282.00 | 1,286.00 | 1,231.31 | 1,621,500 |
| Jul 11, 2024 | 1,274.00 | 1,284.00 | 1,268.00 | 1,284.00 | 1,229.40 | 1,104,500 |
| Jul 10, 2024 | 1,274.00 | 1,282.00 | 1,264.00 | 1,270.00 | 1,215.99 | 1,064,500 |
| Jul 9, 2024 | 1,292.00 | 1,296.00 | 1,276.00 | 1,284.00 | 1,229.40 | 1,060,000 |
| Jul 8, 2024 | 1,316.00 | 1,326.00 | 1,296.00 | 1,296.00 | 1,240.89 | 1,111,000 |
| Jul 5, 2024 | 1,328.00 | 1,354.00 | 1,316.00 | 1,316.00 | 1,260.04 | 1,239,500 |
| Jul 4, 2024 | 1,320.00 | 1,326.00 | 1,312.00 | 1,314.00 | 1,258.12 | 1,050,000 |
| Jul 3, 2024 | 1,320.00 | 1,326.00 | 1,292.00 | 1,316.00 | 1,260.04 | 1,926,500 |
| Jul 2, 2024 | 1,306.00 | 1,334.00 | 1,300.00 | 1,332.00 | 1,275.36 | 1,698,000 |
| Jul 1, 2024 | 1,302.00 | 1,310.00 | 1,294.00 | 1,296.00 | 1,240.89 | 1,382,000 |
| Jun 28, 2024 | 1,288.00 | 1,306.00 | 1,276.00 | 1,300.00 | 1,244.72 | 1,445,000 |
| Jun 27, 2024 | 1,288.00 | 1,298.00 | 1,282.00 | 1,286.00 | 1,231.31 | 868,500 |
| Jun 26, 2024 | 1,280.00 | 1,296.00 | 1,276.00 | 1,294.00 | 1,238.97 | 1,103,500 |
| Jun 25, 2024 | 1,262.00 | 1,286.00 | 1,258.00 | 1,280.00 | 1,225.57 | 1,147,500 |
| Jun 24, 2024 | 1,256.00 | 1,260.00 | 1,238.00 | 1,260.00 | 1,206.42 | 1,475,000 |
| Jun 21, 2024 | 1,280.00 | 1,286.00 | 1,260.00 | 1,260.00 | 1,206.42 | 1,326,500 |
| Jun 20, 2024 | 1,256.00 | 1,282.00 | 1,256.00 | 1,266.00 | 1,212.16 | 1,049,000 |
| Jun 19, 2024 | 1,262.00 | 1,270.00 | 1,254.00 | 1,256.00 | 1,202.59 | 1,542,000 |
| Jun 18, 2024 | 1,280.00 | 1,284.00 | 1,262.00 | 1,262.00 | 1,208.33 | 999,000 |
| Jun 17, 2024 | 1,310.00 | 1,316.00 | 1,262.00 | 1,270.00 | 1,215.99 | 1,420,000 |
| Jun 14, 2024 | 1,280.00 | 1,318.00 | 1,276.00 | 1,310.00 | 1,254.29 | 1,536,500 |
| Jun 13, 2024 | 1,306.00 | 1,306.00 | 1,286.00 | 1,294.00 | 1,238.97 | 1,283,000 |
| Jun 12, 2024 | 1,304.00 | 1,314.00 | 1,298.00 | 1,298.00 | 1,242.80 | 854,500 |
| Jun 11, 2024 | 1,296.00 | 1,324.00 | 1,294.00 | 1,298.00 | 1,242.80 | 1,648,000 |
| Jun 10, 2024 | 1,268.00 | 1,286.00 | 1,268.00 | 1,282.00 | 1,227.48 | 669,500 |
| Jun 7, 2024 | 1,266.00 | 1,274.00 | 1,260.00 | 1,262.00 | 1,208.33 | 719,500 |
| Jun 6, 2024 | 1,264.00 | 1,272.00 | 1,252.00 | 1,258.00 | 1,204.50 | 877,000 |
Related Tickers
CAD.L Cadogan Energy Solutions PLC
4.5500
0.00%
1605.T Inpex Corporation
1,975.00
+0.66%
C9Q.SI Sinostar PEC Holdings Limited
0.1600
-2.44%
PTTEP.BK PTT Exploration and Production Public Company Limited
99.50
-0.25%
EC.PA TotalEnergies EP Gabon Société Anonyme
188.00
+3.30%
MCFNF MCF Energy Ltd.
0.0300
-9.72%
SJT San Juan Basin Royalty Trust
6.38
-0.16%
VET.TO Vermilion Energy Inc.
9.86
+3.25%