JTP Co.,Ltd. (TYO:2488)
Japan · Delayed Price · Currency is JPY 1,190.00
+5.00 (0.42%)
At close: Mar 27, 2026
JTP Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,185.00 | 1,190.00 | 1,164.00 | 1,190.00 | 1,190.00 | 0.42% | 22,400 |
| Mar 26, 2026 | 1,175.00 | 1,185.00 | 1,150.00 | 1,185.00 | 1,185.00 | 0.25% | 93,700 |
| Mar 25, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.17% | 25,800 |
| Mar 24, 2026 | 1,179.00 | 1,189.00 | 1,170.00 | 1,180.00 | 1,180.00 | 2.61% | 38,400 |
| Mar 23, 2026 | 1,162.00 | 1,169.00 | 1,147.00 | 1,150.00 | 1,150.00 | -2.13% | 51,900 |
| Mar 19, 2026 | 1,199.00 | 1,203.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.41% | 43,000 |
| Mar 18, 2026 | 1,207.00 | 1,212.00 | 1,202.00 | 1,204.00 | 1,204.00 | 0.33% | 15,000 |
| Mar 17, 2026 | 1,207.00 | 1,207.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.17% | 13,900 |
| Mar 16, 2026 | 1,192.00 | 1,210.00 | 1,192.00 | 1,198.00 | 1,198.00 | - | 23,900 |
| Mar 13, 2026 | 1,199.00 | 1,203.00 | 1,195.00 | 1,198.00 | 1,198.00 | -0.42% | 13,900 |
| Mar 12, 2026 | 1,218.00 | 1,218.00 | 1,200.00 | 1,203.00 | 1,203.00 | -1.23% | 20,300 |
| Mar 11, 2026 | 1,209.00 | 1,226.00 | 1,209.00 | 1,218.00 | 1,218.00 | 1.08% | 14,900 |
| Mar 10, 2026 | 1,208.00 | 1,222.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.58% | 22,800 |
| Mar 9, 2026 | 1,185.00 | 1,205.00 | 1,169.00 | 1,198.00 | 1,198.00 | -1.88% | 52,000 |
| Mar 6, 2026 | 1,200.00 | 1,226.00 | 1,196.00 | 1,221.00 | 1,221.00 | 1.33% | 11,600 |
| Mar 5, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | 2.99% | 32,900 |
| Mar 4, 2026 | 1,182.00 | 1,198.00 | 1,162.00 | 1,170.00 | 1,170.00 | -2.50% | 68,000 |
| Mar 3, 2026 | 1,227.00 | 1,227.00 | 1,197.00 | 1,200.00 | 1,200.00 | -1.80% | 35,000 |
| Mar 2, 2026 | 1,231.00 | 1,240.00 | 1,220.00 | 1,222.00 | 1,222.00 | -3.02% | 32,700 |
| Feb 27, 2026 | 1,248.00 | 1,268.00 | 1,248.00 | 1,260.00 | 1,260.00 | 1.29% | 36,500 |
| Feb 26, 2026 | 1,224.00 | 1,251.00 | 1,224.00 | 1,244.00 | 1,244.00 | 1.80% | 24,000 |
| Feb 25, 2026 | 1,210.00 | 1,236.00 | 1,208.00 | 1,222.00 | 1,222.00 | 1.41% | 29,100 |
| Feb 24, 2026 | 1,238.00 | 1,238.00 | 1,191.00 | 1,205.00 | 1,205.00 | -2.74% | 53,900 |
| Feb 20, 2026 | 1,236.00 | 1,239.00 | 1,222.00 | 1,239.00 | 1,239.00 | -0.08% | 17,700 |
| Feb 19, 2026 | 1,246.00 | 1,247.00 | 1,231.00 | 1,240.00 | 1,240.00 | -0.48% | 27,300 |
| Feb 18, 2026 | 1,244.00 | 1,261.00 | 1,235.00 | 1,246.00 | 1,246.00 | 0.16% | 27,900 |
| Feb 17, 2026 | 1,202.00 | 1,259.00 | 1,198.00 | 1,244.00 | 1,244.00 | 2.64% | 32,600 |
| Feb 16, 2026 | 1,239.00 | 1,239.00 | 1,199.00 | 1,212.00 | 1,212.00 | -2.49% | 88,400 |
| Feb 13, 2026 | 1,326.00 | 1,327.00 | 1,241.00 | 1,243.00 | 1,243.00 | -6.40% | 92,600 |
| Feb 12, 2026 | 1,350.00 | 1,360.00 | 1,313.00 | 1,328.00 | 1,328.00 | 3.99% | 121,500 |
| Feb 10, 2026 | 1,245.00 | 1,277.00 | 1,235.00 | 1,277.00 | 1,277.00 | 4.93% | 35,700 |
| Feb 9, 2026 | 1,242.00 | 1,242.00 | 1,197.00 | 1,217.00 | 1,217.00 | 1.42% | 50,700 |
| Feb 6, 2026 | 1,234.00 | 1,248.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.83% | 97,000 |
| Feb 5, 2026 | 1,220.00 | 1,253.00 | 1,219.00 | 1,235.00 | 1,235.00 | 0.16% | 40,800 |
| Feb 4, 2026 | 1,288.00 | 1,293.00 | 1,230.00 | 1,233.00 | 1,233.00 | -5.30% | 64,200 |
| Feb 3, 2026 | 1,266.00 | 1,302.00 | 1,256.00 | 1,302.00 | 1,302.00 | 2.52% | 48,600 |
| Feb 2, 2026 | 1,300.00 | 1,312.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.16% | 22,700 |
| Jan 30, 2026 | 1,314.00 | 1,321.00 | 1,292.00 | 1,298.00 | 1,298.00 | -1.22% | 14,900 |
| Jan 29, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,314.00 | 1,314.00 | -1.20% | 14,600 |
| Jan 28, 2026 | 1,336.00 | 1,336.00 | 1,322.00 | 1,330.00 | 1,330.00 | -1.12% | 14,900 |
| Jan 27, 2026 | 1,353.00 | 1,356.00 | 1,336.00 | 1,345.00 | 1,345.00 | -0.74% | 14,000 |
| Jan 26, 2026 | 1,379.00 | 1,380.00 | 1,354.00 | 1,355.00 | 1,355.00 | -1.67% | 12,700 |
| 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 |