JTEKT Corporation (JTEKY)
OTCMKTS · Delayed Price · Currency is USD
39.46
0.00 (0.00%)
At close: Jun 15, 2026
JTEKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 27.50% | 188 |
| Mar 23, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -6.71% | 129 |
| Dec 17, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 8.77% | 170 |
| Dec 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 201 |
| Nov 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 4.96% | 101 |
| Nov 18, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -9.61% | 200 |
| Nov 17, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 33.96% | 317 |
| Jun 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Apr 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 17.22% | 195 |
| Apr 24, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.36% | 415 |
| 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 7, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -17.87% | 558 |
| Apr 1, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 3.25% | 409 |
| Mar 21, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -4.66% | 100 |
| Feb 20, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 11.48% | 266 |
| Jan 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.35% | 409 |
| Jan 2, 2025 | 24.35 | 24.35 | 20.35 | 20.35 | 20.35 | 6.52% | 212 |
| Oct 10, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -11.32% | 360 |
| Oct 9, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 4.47% | 360 |
| Jul 9, 2024 | 20.80 | 20.99 | 20.80 | 20.99 | 20.62 | -5.55% | 670 |
| May 21, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.83 | -3.95% | 102 |
| May 1, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.73 | -7.99% | 500 |
| Apr 29, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.70 | -5.52% | 103 |
| Apr 23, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.15 | -5.05% | 500 |
| Feb 2, 2024 | 27.85 | 28.19 | 27.50 | 28.04 | 27.54 | 4.94% | 11,700 |
| Jun 26, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.24 | 6.35% | 110 |
| Jun 5, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.67 | -2.82% | 100 |
| May 22, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.39 | 8.29% | 2,000 |
| Apr 4, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.45 | 5.02% | 145 |
| Mar 30, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.33 | -0.74% | 136 |
| Mar 29, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.49 | 3.95% | 609 |
| Mar 21, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 21.64 | -0.61% | 300 |
| Feb 22, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 21.77 | -1.45% | 110 |
| Feb 13, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.09 | 6.39% | 100 |
| Nov 4, 2022 | 21.10 | 21.14 | 21.10 | 21.14 | 20.76 | 1.78% | 600 |
| Nov 2, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.40 | 5.38% | 169 |
| Oct 28, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 19.36 | -18.86% | 554 |
| Jun 15, 2022 | 24.24 | 24.29 | 24.24 | 24.29 | 23.86 | 0.37% | 385 |
| Jun 8, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 23.77 | 0.98% | 171 |
| Jun 2, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.54 | 4.90% | 171 |
| May 31, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.44 | -3.12% | 100 |
| May 24, 2022 | 23.82 | 23.82 | 23.58 | 23.58 | 23.16 | 5.37% | 400 |
| May 18, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 21.98 | -0.27% | 1,000 |
| Mar 9, 2022 | 22.34 | 22.44 | 22.34 | 22.44 | 22.04 | -6.27% | 352 |
| Mar 2, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 23.51 | -8.63% | 2,301 |
| Feb 2, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | 0.92% | 200 |
| Jan 28, 2022 | 25.69 | 25.96 | 25.69 | 25.96 | 25.50 | -3.64% | 5,209 |