JTP Co.,Ltd. (TYO:2488)
Japan · Delayed Price · Currency is JPY 1,344.00
+52.00 (4.02%)
May 15, 2026, 3:30 PM JST
JTP Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,292.00 | 1,375.00 | 1,292.00 | 1,344.00 | 1,344.00 | 4.02% | 58,600 |
| May 14, 2026 | 1,318.00 | 1,320.00 | 1,281.00 | 1,292.00 | 1,292.00 | -1.75% | 17,400 |
| May 13, 2026 | 1,334.00 | 1,335.00 | 1,302.00 | 1,315.00 | 1,315.00 | -1.42% | 22,500 |
| May 12, 2026 | 1,288.00 | 1,344.00 | 1,275.00 | 1,334.00 | 1,334.00 | 8.28% | 85,800 |
| May 11, 2026 | 1,262.00 | 1,266.00 | 1,232.00 | 1,232.00 | 1,232.00 | -2.38% | 56,100 |
| May 8, 2026 | 1,246.00 | 1,269.00 | 1,242.00 | 1,262.00 | 1,262.00 | 1.28% | 8,800 |
| May 7, 2026 | 1,236.00 | 1,267.00 | 1,236.00 | 1,246.00 | 1,246.00 | 0.81% | 35,100 |
| May 1, 2026 | 1,228.00 | 1,246.00 | 1,222.00 | 1,236.00 | 1,236.00 | - | 14,800 |
| Apr 30, 2026 | 1,242.00 | 1,248.00 | 1,230.00 | 1,236.00 | 1,236.00 | -0.80% | 33,200 |
| Apr 28, 2026 | 1,223.00 | 1,257.00 | 1,223.00 | 1,246.00 | 1,246.00 | 2.05% | 32,000 |
| Apr 27, 2026 | 1,217.00 | 1,237.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.41% | 11,100 |
| Apr 24, 2026 | 1,233.00 | 1,249.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.46% | 19,600 |
| Apr 23, 2026 | 1,254.00 | 1,254.00 | 1,225.00 | 1,234.00 | 1,234.00 | -0.64% | 13,100 |
| Apr 22, 2026 | 1,251.00 | 1,265.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.74% | 14,100 |
| Apr 21, 2026 | 1,227.00 | 1,272.00 | 1,227.00 | 1,264.00 | 1,264.00 | 3.27% | 36,200 |
| Apr 20, 2026 | 1,255.00 | 1,255.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.29% | 9,700 |
| Apr 17, 2026 | 1,229.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1.56% | 17,900 |
| Apr 16, 2026 | 1,223.00 | 1,230.00 | 1,214.00 | 1,221.00 | 1,221.00 | 0.66% | 10,300 |
| Apr 15, 2026 | 1,204.00 | 1,226.00 | 1,204.00 | 1,213.00 | 1,213.00 | 0.75% | 12,200 |
| Apr 14, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.17% | 12,400 |
| Apr 13, 2026 | 1,176.00 | 1,206.00 | 1,176.00 | 1,206.00 | 1,206.00 | 1.26% | 12,200 |
| Apr 10, 2026 | 1,201.00 | 1,201.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.83% | 14,300 |
| Apr 9, 2026 | 1,216.00 | 1,216.00 | 1,196.00 | 1,201.00 | 1,201.00 | -0.91% | 16,500 |
| Apr 8, 2026 | 1,220.00 | 1,221.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.50% | 15,400 |
| Apr 7, 2026 | 1,219.00 | 1,234.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.41% | 18,800 |
| Apr 6, 2026 | 1,191.00 | 1,214.00 | 1,174.00 | 1,211.00 | 1,211.00 | 1.68% | 28,600 |
| Apr 3, 2026 | 1,189.00 | 1,205.00 | 1,189.00 | 1,191.00 | 1,191.00 | 0.25% | 16,500 |
| Apr 2, 2026 | 1,204.00 | 1,211.00 | 1,182.00 | 1,188.00 | 1,188.00 | -1.25% | 23,600 |
| Apr 1, 2026 | 1,167.00 | 1,203.00 | 1,166.00 | 1,203.00 | 1,203.00 | 3.71% | 24,800 |
| Mar 31, 2026 | 1,138.00 | 1,173.00 | 1,135.00 | 1,160.00 | 1,160.00 | 1.93% | 33,300 |
| Mar 30, 2026 | 1,140.00 | 1,147.00 | 1,117.00 | 1,138.00 | 1,138.00 | -4.37% | 29,500 |
| Mar 27, 2026 | 1,185.00 | 1,190.00 | 1,164.00 | 1,190.00 | 1,158.00 | 0.42% | 22,400 |
| Mar 26, 2026 | 1,175.00 | 1,185.00 | 1,150.00 | 1,185.00 | 1,153.13 | 0.25% | 93,700 |
| Mar 25, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,182.00 | 1,150.22 | 0.17% | 25,800 |
| Mar 24, 2026 | 1,179.00 | 1,189.00 | 1,170.00 | 1,180.00 | 1,148.27 | 2.61% | 38,400 |
| Mar 23, 2026 | 1,162.00 | 1,169.00 | 1,147.00 | 1,150.00 | 1,119.08 | -2.13% | 51,900 |
| Mar 19, 2026 | 1,199.00 | 1,203.00 | 1,175.00 | 1,175.00 | 1,143.40 | -2.41% | 43,000 |
| Mar 18, 2026 | 1,207.00 | 1,212.00 | 1,202.00 | 1,204.00 | 1,171.62 | 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 |