Japan Petroleum Exploration Co., Ltd. (JP9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:22AM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 03, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Oct 02, 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 60 |
| Oct 01, 2024 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 350 |
| Sept 30, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 27, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Sept 27, 2024 | 25 Dividend | |||||
| Sept 27, 2024 | 5:1 Stock Split | |||||
| Sept 26, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | -18.32 | 205 |
| Sept 25, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | -18.32 | - |
| Sept 24, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -18.10 | - |
| Sept 23, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | -17.99 | - |
| Sept 20, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | -18.21 | - |
| Sept 19, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -18.10 | - |
| Sept 18, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | -17.99 | - |
| Sept 17, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | -18.32 | - |
| Sept 16, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | -17.99 | - |
| Sept 13, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | -17.88 | - |
| Sept 12, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | -17.77 | - |
| Sept 11, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -18.10 | 155 |
| Sept 10, 2024 | 6.64 | 6.80 | 6.64 | 6.80 | -18.65 | 195 |
| Sept 09, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -18.10 | - |
| Sept 06, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | -18.43 | - |
| Sept 05, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | -18.54 | 90 |
| Sept 04, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | -18.43 | - |
| Sept 03, 2024 | 7.00 | 7.04 | 7.00 | 7.04 | -19.31 | 250 |
| Sept 02, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | -19.53 | - |
| Aug 30, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -19.75 | - |
| Aug 29, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -19.75 | - |
| Aug 28, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | -19.86 | - |
| Aug 27, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | -19.97 | - |
| Aug 26, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | -19.64 | - |
| Aug 23, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | -19.42 | - |
| Aug 22, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | -19.09 | - |
| Aug 21, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | -18.98 | - |
| Aug 20, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | -19.09 | - |
| Aug 19, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | -19.31 | - |
| Aug 16, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | -19.31 | - |
| Aug 15, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | -19.09 | - |
| Aug 14, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | -18.87 | - |
| Aug 13, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | -18.87 | - |
| Aug 12, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | -18.87 | - |
| Aug 09, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | -18.87 | - |
| Aug 08, 2024 | 6.96 | 7.08 | 6.96 | 7.08 | -19.42 | 250 |
| Aug 07, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -18.65 | - |
| Aug 06, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | -18.76 | - |
| Aug 05, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | -17.66 | - |
| Aug 02, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | -19.42 | - |
| Aug 01, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jul 31, 2024 | 7.48 | 7.76 | 7.48 | 7.76 | -21.28 | - |
| Jul 30, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -19.75 | - |
| Jul 29, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | -19.97 | - |
| Jul 26, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | -19.53 | - |
| Jul 25, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -19.75 | - |
| Jul 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -19.75 | - |
| Jul 23, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -19.75 | - |
| Jul 22, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | -19.64 | - |
| Jul 19, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | -19.97 | - |
| Jul 18, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | -20.51 | - |
| Jul 17, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jul 16, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | -20.40 | - |
| Jul 15, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jul 12, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -20.18 | - |
| Jul 11, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | -19.86 | - |
| Jul 10, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | -19.86 | - |
| Jul 09, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | -20.08 | - |
| Jul 08, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jul 05, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | -20.51 | - |
| Jul 04, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | -20.51 | - |
| Jul 03, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | -20.51 | - |
| Jul 02, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -20.84 | - |
| Jul 01, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jun 28, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | -20.51 | - |
| Jun 27, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jun 26, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | -20.51 | 65 |
| Jun 25, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jun 24, 2024 | 7.28 | 7.52 | 7.28 | 7.52 | -20.62 | 500 |
| Jun 21, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -20.18 | - |
| Jun 20, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jun 19, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -20.18 | - |
| Jun 18, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -20.18 | - |
| Jun 17, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | -20.51 | - |
| Jun 14, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -20.95 | - |
| Jun 13, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | -20.73 | - |
| Jun 12, 2024 | 7.60 | 7.76 | 7.60 | 7.76 | -21.28 | - |
| Jun 11, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -20.84 | - |
| Jun 10, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | -20.62 | - |
| Jun 07, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jun 06, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -20.18 | - |
| Jun 05, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -20.29 | - |
| Jun 04, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | -20.62 | - |
| Jun 03, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | -21.28 | - |
| May 31, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -21.06 | - |
| May 30, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -20.95 | - |
| May 29, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | -21.28 | - |
| May 28, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -21.06 | - |
| May 27, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -20.84 | - |
| May 24, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -20.95 | - |
| May 23, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | -21.28 | - |
| May 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -21.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.