BP Castrol K.K. - 5015.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	880	882	882	882	878	11,400
September 05, 2025	870	880	880	880	869	42,300
September 04, 2025	869	870	870	870	868	6,300
September 03, 2025	869	869	869	869	867	8,300
September 02, 2025	870	869	869	870	866	16,900
September 01, 2025	869	869	869	871	868	8,800
August 29, 2025	870	870	870	871	869	15,000
August 28, 2025	871	871	871	872	870	4,200
August 27, 2025	877	872	872	877	871	8,900
August 26, 2025	876	871	871	876	870	8,200
August 25, 2025	878	873	873	878	871	12,600
August 22, 2025	867	875	875	875	867	15,000
August 21, 2025	870	867	867	870	865	11,300
August 20, 2025	866	867	867	867	862	9,000
August 19, 2025	865	866	866	869	864	23,100
August 18, 2025	863	864	864	864	861	12,100
August 15, 2025	861	861	861	864	858	16,400
August 14, 2025	860	860	860	860	857	11,200
August 13, 2025	855	857	857	859	852	25,900
August 12, 2025	853	856	856	856	852	11,300
August 08, 2025	854	852	852	855	851	13,600
August 07, 2025	858	856	856	858	852	10,200
August 06, 2025	842	854	854	856	842	23,400
August 05, 2025	847	846	846	848	842	10,100
August 04, 2025	844	844	844	846	841	9,700
August 01, 2025	842	845	845	848	842	6,000
July 31, 2025	838	842	842	843	838	8,900
July 30, 2025	840	840	840	845	840	14,600
July 29, 2025	839	839	839	840	835	15,600
July 28, 2025	838	839	839	839	836	8,900
July 25, 2025	836	838	838	839	836	10,400
July 24, 2025	836	837	837	837	832	12,000
July 23, 2025	833	835	835	835	831	15,000
July 22, 2025	835	832	832	836	831	10,000
July 18, 2025	837	835	835	844	835	8,800
July 17, 2025	840	836	836	840	836	5,200
July 16, 2025	841	839	839	841	837	6,500
July 15, 2025	842	840	840	844	840	3,700
July 14, 2025	840	840	840	842	840	3,100
July 11, 2025	841	840	840	842	839	4,900
July 10, 2025	839	839	839	840	835	6,300
July 09, 2025	837	838	838	839	833	8,400
July 08, 2025	834	836	836	837	833	5,400
July 07, 2025	833	834	834	836	833	10,100
July 04, 2025	837	833	833	839	831	13,300
July 03, 2025	832	836	836	837	830	11,700
July 02, 2025	837	832	832	842	832	20,000
July 01, 2025	835	834	834	838	832	6,400
June 30, 2025	845	833	833	845	833	16,200
June 27, 2025	846	837	837	847	833	64,400
June 26, 2025	877	880	860	884	877	23,900
June 25, 2025	878	879	859.02	883	875	30,200
June 24, 2025	878	883	862.93	883	873	22,400
June 23, 2025	870	878	858.05	879	870	13,900
June 20, 2025	867	870	870	874	867	37,100
June 19, 2025	869	871	871	871	866	6,300
June 18, 2025	865	871	871	871	865	7,500
June 17, 2025	867	866	866	870	865	11,800
June 16, 2025	854	871	871	877	854	28,000
June 13, 2025	855	858	858	859	854	8,100

BP Castrol K.K. (5015.T) JPX