JTEKT Corporation (FRA:6JK)
Germany · Delayed Price · Currency is EUR 11.30
+0.50 (4.63%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:6JK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | - | 4.63% | - |
| Jun 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jun 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| May 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| May 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| May 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| May 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| May 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.85% | - |
| May 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| May 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| May 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| May 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| May 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| May 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| May 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| May 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| May 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| May 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| May 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| May 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Apr 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.76% | - |
| Apr 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Apr 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.73% | - |
| Apr 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Apr 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Apr 23, 2026 | 9.05 | 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 | -3.23% | 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 |