JTEKT Corporation (JTEKY)
OTCMKTS
· Delayed Price · Currency is USD
20.55
-1.00 (-4.64%)
Apr 18, 2025, 4:00 PM EDT
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Apr 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Apr 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 93 |
| Apr 17, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 3 |
| Apr 16, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 2 |
| Apr 15, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 4 |
| Apr 14, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 3 |
| Apr 11, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 3.40% | 338 |
| Apr 10, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.36% | 289 |
| Apr 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 11.39% | 119 |
| Apr 8, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - | 11 |
| Apr 7, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -17.87% | 558 |
| Apr 4, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | 42 |
| Apr 3, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | 5 |
| Apr 2, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | 1 |
| Apr 1, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 3.25% | 409 |
| Mar 31, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Mar 28, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Mar 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Mar 26, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Mar 25, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Mar 24, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | 46 |
| Mar 21, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -4.66% | 100 |
| Mar 20, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 19, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 18, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 17, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 14, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 13, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 11, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 7, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 6, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 5, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 4, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Mar 3, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Feb 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Feb 27, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Feb 26, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Feb 25, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Feb 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Feb 21, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Feb 20, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 11.48% | 266 |
| Feb 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | - |
| Feb 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | 1 |
| Feb 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | - |
| Feb 13, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | 1 |
| Feb 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | 2 |
| Feb 11, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | - |
| Feb 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | 1 |