Canada markets closed

Japan Petroleum Exploration Co., Ltd. (JP9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
29.80+1.00 (+3.47%)
At close: 08:06AM CET
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202229.8029.8029.8029.8029.80200
Nov 28, 202228.8028.8028.8028.8028.80-
Nov 25, 202228.8028.8028.8028.8028.80-
Nov 24, 202228.6028.6028.6028.6028.60200
Nov 23, 202228.0028.0028.0028.0028.00-
Nov 22, 202228.0028.0028.0028.0028.00-
Nov 21, 202228.2028.2028.0028.0028.00-
Nov 18, 202227.8027.8027.8027.8027.80-
Nov 17, 202228.6028.6028.6028.6028.60-
Nov 16, 202228.6028.6028.6028.6028.60-
Nov 15, 202227.8027.8027.8027.8027.80-
Nov 14, 202227.8027.8027.8027.8027.80-
Nov 11, 202228.2028.2028.2028.2028.20-
Nov 10, 202228.4028.4028.4028.4028.40-
Nov 09, 202227.2027.2027.2027.2027.20-
Nov 08, 202227.4027.4027.4027.4027.40-
Nov 07, 202226.6026.6026.6026.6026.60-
Nov 04, 202227.2027.2027.2027.2027.20-
Nov 03, 202227.2027.2027.2027.2027.20-
Nov 02, 202227.0027.0027.0027.0027.00-
Nov 01, 202226.4026.4026.4026.4026.40-
Oct 31, 202226.0026.0026.0026.0026.00-
Oct 28, 202225.8025.8025.8025.8025.80-
Oct 27, 202226.4026.4026.4026.4026.40-
Oct 26, 202226.2026.2026.2026.2026.20-
Oct 25, 202225.6025.6025.6025.6025.60-
Oct 24, 202225.2025.2025.2025.2025.20-
Oct 21, 202225.4025.4025.4025.4025.40-
Oct 20, 202225.2025.2025.2025.2025.20-
Oct 19, 202224.6024.6024.6024.6024.60-
Oct 18, 202224.8024.8024.8024.8024.80-
Oct 17, 202225.4025.4025.4025.4025.40-
Oct 14, 202226.0026.0026.0026.0026.00-
Oct 13, 202226.0026.0026.0026.0026.00-
Oct 12, 202225.8025.8025.8025.8025.80-
Oct 11, 202226.4026.4026.4026.4026.40-
Oct 10, 202227.0027.0027.0027.0027.00-
Oct 07, 202227.0027.0027.0027.0027.00-
Oct 06, 202226.6026.6026.6026.6026.60-
Oct 05, 202225.6025.6025.6025.6025.60-
Oct 04, 202225.6025.6025.4025.4025.4085
Oct 03, 202224.8024.8024.8024.8024.80-
Sept 30, 202224.2024.2024.2024.2024.20-
Sept 29, 202224.8024.8024.8024.8024.80-
Sept 29, 2022150 Dividend
Sept 28, 202225.6025.6025.6025.60-124.40-
Sept 27, 202225.2025.2025.2025.20-122.46-
Sept 26, 202225.0025.0025.0025.00-121.48-
Sept 23, 202226.6027.2026.6027.20-132.1880
Sept 22, 202226.0026.0026.0026.00-126.34-
Sept 21, 202226.0026.0026.0026.00-126.34-
Sept 20, 202225.8025.8025.8025.80-125.37-
Sept 19, 202225.8025.8025.8025.80-125.37-
Sept 16, 202225.8025.8025.8025.80-125.37-
Sept 15, 202226.4026.4026.4026.40-128.29-
Sept 14, 202226.2026.4026.2026.20-127.32-
Sept 13, 202226.2026.6026.2026.20-127.3238
Sept 12, 202226.0026.0026.0026.00-126.34-
Sept 09, 202226.0026.0026.0026.00-126.34-
Sept 08, 202225.8025.8025.8025.80-125.37-
Sept 07, 202226.6026.6026.6026.60-129.26-
Sept 06, 202227.8027.8027.8027.80-135.09-
Sept 05, 202228.0028.0028.0028.00-136.06-
Sept 02, 202227.4027.4027.4027.40-133.15-
Sept 01, 202228.4028.4028.4028.40-138.0136
Aug 31, 202228.0028.4028.0028.40-138.0185
Aug 30, 202228.4028.4028.4028.40-138.01-
Aug 29, 202229.0029.0029.0029.00-140.92250
Aug 26, 202228.2028.2028.2028.20-137.03-
Aug 25, 202228.0028.0028.0028.00-136.06-
Aug 24, 202228.6028.6028.6028.60-138.98-
Aug 23, 202228.4028.4028.4028.40-138.01-
Aug 22, 202227.2027.2027.2027.20-132.18-
Aug 19, 202227.2027.2027.2027.20-132.18-
Aug 18, 202225.4025.4025.4025.40-123.4314
Aug 17, 202225.6025.6025.6025.60-124.40-
Aug 16, 202225.8025.8025.8025.80-125.37-
Aug 15, 202225.2025.2025.2025.20-122.46-
Aug 12, 202225.2025.2025.2025.20-122.46-
Aug 11, 202224.6024.6024.6024.60-119.54-
Aug 10, 202224.4024.4024.4024.40-118.57-
Aug 09, 202225.0025.0025.0025.00-121.48-
Aug 08, 202224.4024.4024.4024.40-118.57-
Aug 05, 202223.8023.8023.8023.80-115.65-
Aug 04, 202224.4024.4024.4024.40-118.57-
Aug 03, 202224.8024.8024.8024.80-120.51-
Aug 02, 202225.2025.2025.2025.20-122.46-
Aug 01, 202226.4026.4026.0026.00-126.34300
Jul 29, 202225.4025.4025.4025.40-123.43-
Jul 28, 202225.0025.2025.0025.20-122.46-
Jul 27, 202224.4024.4024.4024.40-118.57-
Jul 26, 202224.4024.4024.4024.40-118.57-
Jul 25, 202223.4023.4023.2023.20-112.74-
Jul 22, 202223.2023.2023.2023.20-112.74-
Jul 21, 202223.4023.4023.4023.40-113.71-
Jul 20, 202223.4023.4023.4023.40-113.71-
Jul 19, 202223.2023.2023.2023.20-112.74-
Jul 18, 202222.2022.2022.2022.20-107.88-
Jul 15, 202222.2022.2022.2022.20-107.88-
Jul 14, 202222.8022.8022.8022.80-110.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...