Japan Petroleum Exploration Co., Ltd. (JP9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:12AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 92 |
| Jul 06, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jul 05, 2022 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - |
| Jul 04, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jul 01, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 30, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jun 29, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 28, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jun 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 24, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jun 23, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jun 22, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jun 21, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jun 20, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 16, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Jun 15, 2022 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| Jun 14, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jun 13, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jun 10, 2022 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| Jun 09, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jun 08, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jun 07, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 92 |
| Jun 06, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jun 03, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jun 02, 2022 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 14 |
| Jun 01, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| May 31, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| May 30, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| May 27, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 26, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 25, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 24, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 23, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 20, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| May 19, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| May 18, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 17, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| May 16, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 13, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| May 12, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 11, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 10, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 09, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 06, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 05, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 04, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 03, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 02, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Apr 29, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 28, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 27, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Apr 26, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Apr 25, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Apr 22, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Apr 21, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Apr 20, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 19, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Apr 14, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Apr 13, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Apr 12, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 11, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Apr 08, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 07, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Apr 06, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Apr 05, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Apr 04, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 01, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 31, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Mar 30, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Mar 30, 2022 | 25 Dividend | |||||
| Mar 29, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | -4.60 | - |
| Mar 28, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -5.01 | - |
| Mar 25, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -4.87 | - |
| Mar 24, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | -4.92 | - |
| Mar 23, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -4.87 | - |
| Mar 22, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -4.87 | - |
| Mar 21, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | -4.55 | - |
| Mar 18, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | -4.55 | - |
| Mar 17, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | -4.60 | - |
| Mar 16, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | -4.60 | - |
| Mar 15, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | -4.46 | - |
| Mar 14, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | -4.69 | - |
| Mar 11, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | -4.74 | - |
| Mar 10, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | -4.65 | - |
| Mar 09, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | -4.65 | - |
| Mar 08, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | -4.69 | - |
| Mar 07, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | -4.87 | - |
| Mar 04, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | -4.60 | - |
| Mar 03, 2022 | 20.80 | 21.60 | 20.80 | 21.60 | -4.87 | 180 |
| Mar 02, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | -4.37 | 250 |
| Mar 01, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | -4.24 | 58 |
| Feb 28, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | -4.74 | - |
| Feb 25, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | -4.65 | - |
| Feb 24, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | -5.01 | - |
| Feb 23, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | -4.78 | - |
| Feb 22, 2022 | 21.00 | 21.00 | 20.20 | 21.00 | -4.74 | 428 |
| Feb 21, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | -4.44 | - |
| Feb 18, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | -4.69 | - |
| Feb 17, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | -4.69 | - |
| *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.
