tiprankstipranks
Trending News
More News >
BP Castrol K.K. (JP:5015)
:5015
Japanese Market
Advertisement

BP Castrol K.K. (5015) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
918.00
929.00
918.00
920.00
920.00
+0.66%
24,900
1.92
Oct 17, 2025
919.00
920.00
914.00
914.00
914.00
-0.44%
9,400
0.73
Oct 16, 2025
910.00
918.00
910.00
918.00
918.00
+0.99%
11,800
0.93
Oct 15, 2025
906.00
910.00
899.00
909.00
909.00
+1.11%
8,500
0.67
Oct 14, 2025
901.00
908.00
899.00
899.00
899.00
-0.88%
17,600
1.41
Oct 10, 2025
909.00
914.00
903.00
907.00
907.00
-0.11%
8,300
0.67
Oct 09, 2025
903.00
914.00
903.00
908.00
908.00
+0.55%
23,800
1.95
Oct 08, 2025
898.00
905.00
898.00
903.00
903.00
+0.78%
14,200
1.17
Oct 07, 2025
899.00
900.00
895.00
896.00
896.00
-0.33%
13,300
1.10
Oct 06, 2025
899.00
899.00
892.00
899.00
899.00
+0.90%
13,500
1.12
Oct 03, 2025
889.00
893.00
888.00
891.00
891.00
+0.11%
7,700
0.63
Oct 02, 2025
896.00
896.00
888.00
890.00
890.00
-0.67%
7,900
0.64
Oct 01, 2025
902.00
902.00
890.00
896.00
896.00
-0.55%
40,900
3.45
Sep 30, 2025
899.00
902.00
898.00
901.00
901.00
+0.67%
28,100
2.26
Sep 29, 2025
890.00
895.00
889.00
895.00
895.00
+0.67%
18,100
1.44
Sep 26, 2025
884.00
889.00
883.00
889.00
889.00
+0.45%
9,900
0.77
Sep 25, 2025
888.00
888.00
885.00
885.00
885.00
-0.34%
8,000
0.61
Sep 24, 2025
885.00
888.00
881.00
888.00
888.00
+0.34%
17,800
1.37
Sep 22, 2025
880.00
885.00
878.00
885.00
885.00
+0.57%
13,900
1.04
Sep 19, 2025
883.00
883.00
875.00
880.00
880.00
0.00%
12,500
0.94
Sep 18, 2025
883.00
883.00
876.00
880.00
880.00
-0.34%
11,800
0.89
Sep 17, 2025
882.00
883.00
878.00
883.00
883.00
+0.34%
3,200
0.24
Sep 16, 2025
880.00
882.00
878.00
880.00
880.00
-0.23%
6,100
0.44
Sep 12, 2025
884.00
884.00
879.00
882.00
882.00
+0.46%
10,100
0.74
Sep 11, 2025
880.00
880.00
877.00
878.00
878.00
-0.11%
4,600
0.33
Sep 10, 2025
877.00
879.00
875.00
879.00
879.00
+0.46%
6,200
0.45
Sep 09, 2025
882.00
884.00
875.00
875.00
875.00
-0.79%
19,300
1.41
Sep 08, 2025
880.00
882.00
878.00
882.00
882.00
+0.23%
11,400
0.84
Sep 05, 2025
870.00
880.00
869.00
880.00
880.00
+1.15%
42,300
3.27
Sep 04, 2025
869.00
870.00
868.00
870.00
870.00
+0.12%
6,300
0.49
Sep 03, 2025
869.00
869.00
867.00
869.00
869.00
0.00%
8,300
0.64
Sep 02, 2025
870.00
870.00
866.00
869.00
869.00
0.00%
16,900
1.32
Sep 01, 2025
869.00
871.00
868.00
869.00
869.00
0.00%
8,800
0.68
Aug 29, 2025
870.00
871.00
869.00
869.00
869.00
-0.23%
16,500
1.29
Aug 28, 2025
871.00
872.00
870.00
871.00
871.00
-0.11%
4,200
0.32
Aug 27, 2025
877.00
877.00
871.00
872.00
872.00
+0.11%
8,900
0.67
Aug 26, 2025
876.00
876.00
870.00
871.00
871.00
-0.23%
8,200
0.62
Aug 25, 2025
878.00
878.00
871.00
873.00
873.00
-0.23%
12,600
0.96
Aug 22, 2025
867.00
875.00
867.00
875.00
875.00
+0.92%
15,000
1.16
Aug 21, 2025
870.00
870.00
865.00
867.00
867.00
0.00%
11,300
0.88
Aug 20, 2025
866.00
867.00
862.00
867.00
867.00
+0.12%
9,000
0.70
Aug 19, 2025
865.00
869.00
864.00
866.00
866.00
+0.23%
23,100
1.81
Aug 18, 2025
863.00
864.00
861.00
864.00
864.00
+0.35%
12,100
0.95
Aug 15, 2025
861.00
864.00
858.00
861.00
861.00
+0.12%
16,400
1.29
Aug 14, 2025
860.00
860.00
857.00
860.00
860.00
+0.35%
11,200
0.88
Aug 13, 2025
855.00
859.00
852.00
857.00
857.00
+0.12%
25,900
2.03
Aug 12, 2025
853.00
856.00
852.00
856.00
856.00
+0.47%
11,300
0.86
Aug 08, 2025
854.00
855.00
851.00
852.00
852.00
-0.47%
13,600
1.02
Aug 07, 2025
858.00
858.00
852.00
856.00
856.00
+0.23%
10,200
0.75
Aug 06, 2025
842.00
856.00
842.00
854.00
854.00
+0.95%
23,400
1.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis