JTEKT Corporation (FRA:6JK)
Germany · Delayed Price · Currency is EUR 8.90
-0.15 (-1.66%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:6JK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | - | -1.09% | - |
| Apr 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Apr 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Apr 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Apr 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Apr 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Apr 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Apr 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Apr 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Apr 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Apr 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | - |
| Apr 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Apr 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Apr 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.52% | - |
| Mar 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Mar 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.97% | 200 |
| Mar 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.89 | -1.63% | - |
| Mar 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | -1.60% | - |
| Mar 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | -1.58% | - |
| Mar 24, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.33 | 3.26% | 200 |
| Mar 23, 2026 | 8.70 | 9.20 | 8.70 | 9.20 | 9.03 | 2.22% | 11 |
| Mar 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - | - |
| Mar 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | -5.26% | - |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | 1.60% | - |
| Mar 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | -1.58% | - |
| Mar 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | - |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | -2.56% | - |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | -1.52% | - |
| Mar 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | 1.02% | - |
| Mar 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | 3.70% | - |
| Mar 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | -8.25% | - |
| Mar 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | - | - |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | 3.00% | - |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | -6.54% | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | -5.31% | - |
| Mar 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.10 | -2.59% | - |
| Feb 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | 4.50% | - |
| Feb 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | -0.89% | - |
| Feb 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | - | - |
| Feb 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | 0.90% | - |
| Feb 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | - | - |
| Feb 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | -0.89% | - |
| Feb 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | 0.90% | - |
| Feb 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | - | - |
| Feb 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | 0.91% | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | -0.90% | - |
| Feb 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | -0.89% | - |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | 0.90% | - |
| Feb 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | 1.83% | - |