JTEKT Corporation (FRA:6JK)
Germany · Delayed Price · Currency is EUR 9.35
+0.05 (0.54%)
Last updated: Dec 1, 2025, 8:35 AM CET
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Nov 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Nov 26, 2025 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 5.08% | 245 |
| Nov 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | - |
| Nov 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Nov 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Nov 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Nov 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 14, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Nov 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Nov 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Nov 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Nov 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 7 |
| Nov 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6.51% | - |
| Nov 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Oct 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Oct 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Oct 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Oct 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Oct 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Oct 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Oct 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Oct 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Oct 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Oct 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Oct 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Oct 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Oct 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Oct 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Oct 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Oct 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Sep 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Sep 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Sep 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | - | - |
| Sep 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | - | - |
| Sep 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | -0.57% | - |
| Sep 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | - | - |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | 0.58% | - |