JPX · 1662 · stock
Japan Petroleum Exploration Co., Ltd. (1662) stock price history
Every JPX trading session of Japan Petroleum Exploration Co., Ltd. from Dec 10, 2003 to Sep 28, 2026: 5,643 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1662 adjusted close, 2003 to 2026
- ¥2,694
- All time high, 2026
- ¥2,771
- 52 week high, ¥1,175 low
- 5,643
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
1662 key facts
- Japan Petroleum Exploration Co., Ltd. (1662) closed at ¥1,836 on Sep 28, 2026 on JPX.
- 1662's all time high close is ¥2,694, set on Mar 30, 2026; its all time low close is ¥233.31 on Mar 19, 2020.
- 1662's 52 week range is ¥1,175 to ¥2,771.
- 1662 returned +41.4% over the year to Sep 28, 2026 and +446.7% over five years.
- Over ten years 1662 returned +503%, +19.7% a year compounded.
- 1662's deepest drawdown was -81.5% from Jun 11, 2007 to Mar 19, 2020.
- DataCedar holds 5,643 daily sessions of 1662 history from Dec 10, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1662 price chart, 2003 to 2026
1662 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +14.0% |
| 6 months | -29.9% |
| Year to date | +18.9% |
| 1 year | +41.4% |
| 3 years | +73.7% |
| 5 years | +446.7% |
| 10 years | +503.3% |
| Since Dec 10, 2003 | +258.6% |
| Compound annual growth, 22.8 years | +5.8% |
1662 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,694 on Mar 30, 2026
- All time low close
- ¥233.31 on Mar 19, 2020
- 52 week high
- ¥2,771 on Mar 18, 2026
- 52 week low
- ¥1,175 on Oct 14, 2025
- Deepest drawdown
- -81.5% from Jun 11, 2007 to Mar 19, 2020, recovered Mar 28, 2024
- Best single session
- +14.9% on Oct 28, 2008
- Worst single session
- -12.7% on Mar 9, 2020
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2003
- 3.6×
- Best calendar year
- 2005, +83%
- Worst calendar year
- 2008, -52%
1662 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 10, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,563 | ¥2,771 | ¥1,543 | ¥1,836 | +18.9% | 473.3M | 178 |
| 2025 | ¥1,092 | ¥1,619 | ¥864.81 | ¥1,543 | +43.9% | 265.5M | 243 |
| 2024 | ¥950.30 | ¥1,374 | ¥909.61 | ¥1,073 | +13.7% | 358.6M | 245 |
| 2023 | ¥623.78 | ¥1,080 | ¥601.98 | ¥943.10 | +46.3% | 481.8M | 246 |
| 2022 | ¥402.94 | ¥728.58 | ¥370.14 | ¥644.74 | +61.6% | 486.7M | 244 |
| 2021 | ¥292.75 | ¥416.79 | ¥269.67 | ¥398.96 | +36.8% | 303M | 245 |
| 2020 | ¥450.61 | ¥495.31 | ¥232.70 | ¥291.67 | -34.6% | 333.1M | 242 |
| 2019 | ¥289.05 | ¥471.14 | ¥283.43 | ¥446.23 | +53.2% | 263.8M | 241 |
| 2018 | ¥437.86 | ¥489.44 | ¥262.16 | ¥291.26 | -33.5% | 383.5M | 261 |
| 2017 | ¥382.15 | ¥447.68 | ¥302.07 | ¥437.86 | +15.9% | 443.6M | 253 |
| 2016 | ¥473.90 | ¥481.80 | ¥278.30 | ¥377.79 | -19.4% | 481.3M | 245 |
| 2015 | ¥539.68 | ¥669.84 | ¥433.97 | ¥468.88 | -12.9% | 347.9M | 244 |
| 2014 | ¥556.99 | ¥630.84 | ¥457.75 | ¥538.26 | -3.4% | 366.1M | 244 |
| 2013 | ¥422.23 | ¥692.73 | ¥409.37 | ¥556.99 | +33.4% | 415.8M | 245 |
| 2012 | ¥419.51 | ¥565.72 | ¥378.14 | ¥417.39 | +1.5% | 281.2M | 248 |
| 2011 | ¥423.30 | ¥584.10 | ¥363.76 | ¥411.31 | -1.4% | 313.9M | 245 |
| 2010 | ¥551.81 | ¥668.25 | ¥385.23 | ¥417.23 | -23.6% | 258.9M | 243 |
| 2009 | ¥529.68 | ¥750.39 | ¥427.72 | ¥546.47 | +5.8% | 242.5M | 243 |
| 2008 | ¥1,087 | ¥1,092 | ¥430.76 | ¥516.44 | -52.0% | 254.7M | 245 |
| 2007 | ¥915.16 | ¥1,264 | ¥851.01 | ¥1,075 | +16.0% | 313.2M | 245 |
| 2006 | ¥968.96 | ¥1,192 | ¥813.25 | ¥926.95 | -4.3% | 279.7M | 260 |
| 2005 | ¥528.41 | ¥1,005 | ¥501.22 | ¥968.96 | +83.4% | 238.9M | 260 |
| 2004 | ¥621.94 | ¥691.60 | ¥462.07 | ¥528.41 | -15.0% | 390M | 262 |
| 2003 | ¥453.02 | ¥636.02 | ¥451.74 | ¥621.94 | n/a | 132.7M | 16 |
1662 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,836 | -4.2% |
| August 2026 | ¥1,916 | +8.4% |
| July 2026 | ¥1,767 | +10.4% |
| June 2026 | ¥1,601 | -10.5% |
| May 2026 | ¥1,789 | -21.4% |
| April 2026 | ¥2,275 | -12.8% |
| March 2026 | ¥2,608 | +11.2% |
| February 2026 | ¥2,345 | +25.9% |
| January 2026 | ¥1,862 | +20.6% |
| December 2025 | ¥1,543 | +10.1% |
| November 2025 | ¥1,402 | +10.9% |
| October 2025 | ¥1,264 | -0.7% |
About the 1662 data
Daily bars. 5,643 sessions from Dec 10, 2003 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1662/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1662 share price history
