Japan Petroleum Exploration Co., Ltd. (JP9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:07AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 26, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
| Jan. 25, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jan. 24, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jan. 21, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jan. 20, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan. 19, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jan. 18, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan. 17, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan. 14, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan. 13, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jan. 12, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jan. 11, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jan. 10, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jan. 07, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jan. 06, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Jan. 05, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jan. 04, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jan. 03, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec. 30, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec. 29, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Dec. 28, 2021 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Dec. 27, 2021 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Dec. 23, 2021 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Dec. 22, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Dec. 21, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Dec. 20, 2021 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Dec. 17, 2021 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Dec. 16, 2021 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Dec. 15, 2021 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Dec. 14, 2021 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Dec. 13, 2021 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Dec. 10, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Dec. 09, 2021 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Dec. 08, 2021 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Dec. 07, 2021 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Dec. 06, 2021 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Dec. 03, 2021 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Dec. 02, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec. 01, 2021 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 200 |
| Nov. 30, 2021 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Nov. 29, 2021 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | 175 |
| Nov. 26, 2021 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Nov. 25, 2021 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Nov. 24, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Nov. 23, 2021 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Nov. 22, 2021 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Nov. 19, 2021 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Nov. 18, 2021 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Nov. 17, 2021 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Nov. 16, 2021 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Nov. 15, 2021 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 175 |
| Nov. 12, 2021 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Nov. 11, 2021 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Nov. 10, 2021 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Nov. 09, 2021 | 17.20 | 19.00 | 17.20 | 19.00 | 19.00 | 308 |
| Nov. 08, 2021 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Nov. 05, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 50 |
| Nov. 04, 2021 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Nov. 03, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Nov. 02, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Nov. 01, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Oct. 29, 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Oct. 28, 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Oct. 27, 2021 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 40 |
| Oct. 26, 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Oct. 25, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct. 22, 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Oct. 21, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct. 20, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct. 19, 2021 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 300 |
| Oct. 18, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Oct. 15, 2021 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Oct. 14, 2021 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Oct. 13, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct. 12, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Oct. 11, 2021 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct. 08, 2021 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Oct. 07, 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Oct. 06, 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Oct. 05, 2021 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Oct. 04, 2021 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Oct. 01, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep. 30, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep. 29, 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Sep. 29, 2021 | 25 Dividend | |||||
| Sep. 28, 2021 | 16.20 | 16.20 | 16.20 | 16.20 | -8.80 | - |
| Sep. 27, 2021 | 16.10 | 16.10 | 16.10 | 16.10 | -8.75 | - |
| Sep. 24, 2021 | 15.70 | 15.70 | 15.70 | 15.70 | -8.53 | - |
| Sep. 23, 2021 | 15.20 | 15.20 | 15.20 | 15.20 | -8.26 | - |
| Sep. 22, 2021 | 15.30 | 15.30 | 15.30 | 15.30 | -8.31 | - |
| Sep. 21, 2021 | 15.20 | 15.20 | 15.20 | 15.20 | -8.26 | - |
| Sep. 20, 2021 | 15.20 | 15.20 | 15.20 | 15.20 | -8.26 | - |
| Sep. 17, 2021 | 15.10 | 15.10 | 15.10 | 15.10 | -8.20 | - |
| Sep. 16, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | -8.15 | - |
| Sep. 15, 2021 | 14.60 | 14.60 | 14.60 | 14.60 | -7.93 | - |
| Sep. 14, 2021 | 14.80 | 14.80 | 14.80 | 14.80 | -8.04 | - |
| Sep. 13, 2021 | 14.80 | 14.80 | 14.80 | 14.80 | -8.04 | - |
| Sep. 10, 2021 | 14.60 | 14.60 | 14.60 | 14.60 | -7.93 | - |
| Sep. 09, 2021 | 14.60 | 14.60 | 14.60 | 14.60 | -7.93 | - |
| Sep. 08, 2021 | 14.60 | 14.60 | 14.60 | 14.60 | -7.93 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
