Japan Petroleum Exploration Co., Ltd. (JP9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CET
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 200 |
| Nov 28, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Nov 25, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Nov 24, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 200 |
| Nov 23, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Nov 22, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Nov 21, 2022 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - |
| Nov 18, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Nov 17, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Nov 16, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Nov 15, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Nov 14, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Nov 11, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Nov 10, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Nov 09, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Nov 08, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Nov 07, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Nov 04, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Nov 03, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Nov 02, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 01, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Oct 31, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct 28, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Oct 27, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Oct 26, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct 25, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Oct 24, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Oct 21, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Oct 20, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Oct 19, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct 18, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Oct 17, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Oct 14, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct 13, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct 12, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Oct 11, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Oct 10, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 07, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 06, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Oct 05, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Oct 04, 2022 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 85 |
| Oct 03, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Sept 30, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Sept 29, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Sept 29, 2022 | 150 Dividend | |||||
| Sept 28, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | -124.40 | - |
| Sept 27, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | -122.46 | - |
| Sept 26, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | -121.48 | - |
| Sept 23, 2022 | 26.60 | 27.20 | 26.60 | 27.20 | -132.18 | 80 |
| Sept 22, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | -126.34 | - |
| Sept 21, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | -126.34 | - |
| Sept 20, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | -125.37 | - |
| Sept 19, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | -125.37 | - |
| Sept 16, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | -125.37 | - |
| Sept 15, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | -128.29 | - |
| Sept 14, 2022 | 26.20 | 26.40 | 26.20 | 26.20 | -127.32 | - |
| Sept 13, 2022 | 26.20 | 26.60 | 26.20 | 26.20 | -127.32 | 38 |
| Sept 12, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | -126.34 | - |
| Sept 09, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | -126.34 | - |
| Sept 08, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | -125.37 | - |
| Sept 07, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | -129.26 | - |
| Sept 06, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | -135.09 | - |
| Sept 05, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | -136.06 | - |
| Sept 02, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | -133.15 | - |
| Sept 01, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | -138.01 | 36 |
| Aug 31, 2022 | 28.00 | 28.40 | 28.00 | 28.40 | -138.01 | 85 |
| Aug 30, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | -138.01 | - |
| Aug 29, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | -140.92 | 250 |
| Aug 26, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | -137.03 | - |
| Aug 25, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | -136.06 | - |
| Aug 24, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | -138.98 | - |
| Aug 23, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | -138.01 | - |
| Aug 22, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | -132.18 | - |
| Aug 19, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | -132.18 | - |
| Aug 18, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | -123.43 | 14 |
| Aug 17, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | -124.40 | - |
| Aug 16, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | -125.37 | - |
| Aug 15, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | -122.46 | - |
| Aug 12, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | -122.46 | - |
| Aug 11, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | -119.54 | - |
| Aug 10, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | -118.57 | - |
| Aug 09, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | -121.48 | - |
| Aug 08, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | -118.57 | - |
| Aug 05, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | -115.65 | - |
| Aug 04, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | -118.57 | - |
| Aug 03, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | -120.51 | - |
| Aug 02, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | -122.46 | - |
| Aug 01, 2022 | 26.40 | 26.40 | 26.00 | 26.00 | -126.34 | 300 |
| Jul 29, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | -123.43 | - |
| Jul 28, 2022 | 25.00 | 25.20 | 25.00 | 25.20 | -122.46 | - |
| Jul 27, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | -118.57 | - |
| Jul 26, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | -118.57 | - |
| Jul 25, 2022 | 23.40 | 23.40 | 23.20 | 23.20 | -112.74 | - |
| Jul 22, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | -112.74 | - |
| Jul 21, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | -113.71 | - |
| Jul 20, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | -113.71 | - |
| Jul 19, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | -112.74 | - |
| Jul 18, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -107.88 | - |
| Jul 15, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -107.88 | - |
| Jul 14, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | -110.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
