JTP Co.,Ltd. (TYO:2488)
Japan · Delayed Price · Currency is JPY 1,378.00
+2.00 (0.15%)
At close: Jan 23, 2026
JTP Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,390.00 | 1,390.00 | 1,371.00 | 1,378.00 | 1,378.00 | 0.15% | 10,700 |
| Jan 22, 2026 | 1,366.00 | 1,380.00 | 1,366.00 | 1,376.00 | 1,376.00 | 0.81% | 10,500 |
| Jan 21, 2026 | 1,365.00 | 1,379.00 | 1,358.00 | 1,365.00 | 1,365.00 | -1.23% | 13,800 |
| Jan 20, 2026 | 1,390.00 | 1,391.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.79% | 13,100 |
| Jan 19, 2026 | 1,398.00 | 1,401.00 | 1,382.00 | 1,393.00 | 1,393.00 | -0.57% | 14,900 |
| Jan 16, 2026 | 1,423.00 | 1,427.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.99% | 16,500 |
| Jan 15, 2026 | 1,395.00 | 1,420.00 | 1,394.00 | 1,415.00 | 1,415.00 | 1.07% | 19,700 |
| Jan 14, 2026 | 1,397.00 | 1,410.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.14% | 10,600 |
| Jan 13, 2026 | 1,410.00 | 1,415.00 | 1,400.00 | 1,402.00 | 1,402.00 | 0.29% | 13,500 |
| Jan 9, 2026 | 1,401.00 | 1,410.00 | 1,396.00 | 1,398.00 | 1,398.00 | 0.14% | 7,100 |
| Jan 8, 2026 | 1,403.00 | 1,410.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.78% | 7,200 |
| Jan 7, 2026 | 1,403.00 | 1,420.00 | 1,399.00 | 1,407.00 | 1,407.00 | -0.57% | 10,300 |
| Jan 6, 2026 | 1,401.00 | 1,419.00 | 1,401.00 | 1,415.00 | 1,415.00 | 0.71% | 13,900 |
| Jan 5, 2026 | 1,422.00 | 1,428.00 | 1,404.00 | 1,405.00 | 1,405.00 | -1.20% | 17,700 |
| Dec 30, 2025 | 1,413.00 | 1,433.00 | 1,413.00 | 1,422.00 | 1,422.00 | 0.21% | 12,700 |
| Dec 29, 2025 | 1,435.00 | 1,435.00 | 1,413.00 | 1,419.00 | 1,419.00 | -0.84% | 17,400 |
| Dec 26, 2025 | 1,450.00 | 1,450.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.11% | 7,400 |
| Dec 25, 2025 | 1,440.00 | 1,460.00 | 1,435.00 | 1,447.00 | 1,447.00 | 0.84% | 15,700 |
| Dec 24, 2025 | 1,440.00 | 1,452.00 | 1,423.00 | 1,435.00 | 1,435.00 | -0.35% | 24,500 |
| Dec 23, 2025 | 1,417.00 | 1,455.00 | 1,417.00 | 1,440.00 | 1,440.00 | 2.71% | 66,600 |
| Dec 22, 2025 | 1,374.00 | 1,410.00 | 1,362.00 | 1,402.00 | 1,402.00 | 3.32% | 41,700 |
| Dec 19, 2025 | 1,356.00 | 1,360.00 | 1,347.00 | 1,357.00 | 1,357.00 | 0.07% | 21,800 |
| Dec 18, 2025 | 1,380.00 | 1,380.00 | 1,349.00 | 1,356.00 | 1,356.00 | -2.59% | 68,600 |
| Dec 17, 2025 | 1,411.00 | 1,415.00 | 1,382.00 | 1,392.00 | 1,392.00 | -1.83% | 37,400 |
| Dec 16, 2025 | 1,435.00 | 1,435.00 | 1,415.00 | 1,418.00 | 1,418.00 | -1.05% | 12,900 |
| Dec 15, 2025 | 1,415.00 | 1,434.00 | 1,405.00 | 1,433.00 | 1,433.00 | 0.84% | 21,700 |
| Dec 12, 2025 | 1,455.00 | 1,455.00 | 1,417.00 | 1,421.00 | 1,421.00 | -1.11% | 16,700 |
| Dec 11, 2025 | 1,456.00 | 1,460.00 | 1,431.00 | 1,437.00 | 1,437.00 | -0.96% | 8,600 |
| Dec 10, 2025 | 1,456.00 | 1,469.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.55% | 16,200 |
| Dec 9, 2025 | 1,435.00 | 1,446.00 | 1,425.00 | 1,443.00 | 1,443.00 | 0.07% | 28,600 |
| Dec 8, 2025 | 1,450.00 | 1,451.00 | 1,432.00 | 1,442.00 | 1,442.00 | 0.49% | 19,300 |
| Dec 5, 2025 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.71% | 14,500 |
| Dec 4, 2025 | 1,468.00 | 1,468.00 | 1,443.00 | 1,460.00 | 1,460.00 | -0.54% | 14,100 |
| Dec 3, 2025 | 1,427.00 | 1,468.00 | 1,423.00 | 1,468.00 | 1,468.00 | 2.87% | 29,100 |
| Dec 2, 2025 | 1,460.00 | 1,461.00 | 1,420.00 | 1,427.00 | 1,427.00 | -2.26% | 37,600 |
| Dec 1, 2025 | 1,479.00 | 1,488.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.88% | 35,000 |
| Nov 28, 2025 | 1,488.00 | 1,488.00 | 1,468.00 | 1,473.00 | 1,473.00 | -1.01% | 13,500 |
| Nov 27, 2025 | 1,464.00 | 1,499.00 | 1,451.00 | 1,488.00 | 1,488.00 | 2.27% | 66,700 |
| Nov 26, 2025 | 1,442.00 | 1,464.00 | 1,442.00 | 1,455.00 | 1,455.00 | 0.90% | 43,000 |
| Nov 25, 2025 | 1,475.00 | 1,475.00 | 1,437.00 | 1,442.00 | 1,442.00 | -2.10% | 25,100 |
| Nov 21, 2025 | 1,438.00 | 1,490.00 | 1,437.00 | 1,473.00 | 1,473.00 | 0.82% | 20,500 |
| Nov 20, 2025 | 1,448.00 | 1,468.00 | 1,418.00 | 1,461.00 | 1,461.00 | 2.38% | 62,000 |
| Nov 19, 2025 | 1,439.00 | 1,444.00 | 1,404.00 | 1,427.00 | 1,427.00 | -1.04% | 64,400 |
| Nov 18, 2025 | 1,473.00 | 1,473.00 | 1,424.00 | 1,442.00 | 1,442.00 | -2.96% | 58,000 |
| Nov 17, 2025 | 1,525.00 | 1,529.00 | 1,472.00 | 1,486.00 | 1,486.00 | 1.43% | 48,900 |
| Nov 14, 2025 | 1,504.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,465.00 | -4.50% | 72,400 |
| Nov 13, 2025 | 1,532.00 | 1,541.00 | 1,526.00 | 1,534.00 | 1,534.00 | 0.46% | 17,700 |
| Nov 12, 2025 | 1,529.00 | 1,548.00 | 1,511.00 | 1,527.00 | 1,527.00 | 0.59% | 45,500 |
| Nov 11, 2025 | 1,535.00 | 1,546.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.46% | 17,700 |
| Nov 10, 2025 | 1,565.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.91% | 14,900 |