JTP Co.,Ltd. (TYO:2488)
Japan · Delayed Price · Currency is JPY 1,369.00
-14.00 (-1.01%)
Jul 17, 2026, 3:30 PM JST
JTP Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,387.00 | 1,387.00 | 1,341.00 | 1,369.00 | 1,369.00 | -1.01% | 16,300 |
| Jul 16, 2026 | 1,371.00 | 1,387.00 | 1,368.00 | 1,383.00 | 1,383.00 | 0.73% | 11,100 |
| Jul 15, 2026 | 1,375.00 | 1,388.00 | 1,359.00 | 1,373.00 | 1,373.00 | -0.29% | 17,500 |
| Jul 14, 2026 | 1,381.00 | 1,385.00 | 1,362.00 | 1,377.00 | 1,377.00 | 0.88% | 7,400 |
| Jul 13, 2026 | 1,387.00 | 1,399.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.16% | 19,700 |
| Jul 10, 2026 | 1,360.00 | 1,384.00 | 1,357.00 | 1,381.00 | 1,381.00 | 2.83% | 11,700 |
| Jul 9, 2026 | 1,387.00 | 1,389.00 | 1,334.00 | 1,343.00 | 1,343.00 | -1.03% | 30,900 |
| Jul 8, 2026 | 1,364.00 | 1,378.00 | 1,350.00 | 1,357.00 | 1,357.00 | 0.59% | 11,400 |
| Jul 7, 2026 | 1,344.00 | 1,372.00 | 1,344.00 | 1,349.00 | 1,349.00 | 0.67% | 12,500 |
| Jul 6, 2026 | 1,329.00 | 1,345.00 | 1,313.00 | 1,340.00 | 1,340.00 | 0.22% | 15,500 |
| Jul 3, 2026 | 1,300.00 | 1,338.00 | 1,300.00 | 1,337.00 | 1,337.00 | -0.22% | 16,900 |
| Jul 2, 2026 | 1,332.00 | 1,359.00 | 1,332.00 | 1,340.00 | 1,340.00 | 0.60% | 9,800 |
| Jul 1, 2026 | 1,308.00 | 1,333.00 | 1,304.00 | 1,332.00 | 1,332.00 | 1.83% | 19,500 |
| Jun 30, 2026 | 1,310.00 | 1,315.00 | 1,301.00 | 1,308.00 | 1,308.00 | -0.38% | 5,900 |
| Jun 29, 2026 | 1,322.00 | 1,325.00 | 1,304.00 | 1,313.00 | 1,313.00 | 1.55% | 7,400 |
| Jun 26, 2026 | 1,333.00 | 1,333.00 | 1,291.00 | 1,293.00 | 1,293.00 | -2.12% | 14,800 |
| Jun 25, 2026 | 1,411.00 | 1,411.00 | 1,316.00 | 1,321.00 | 1,321.00 | -0.53% | 31,100 |
| Jun 24, 2026 | 1,331.00 | 1,355.00 | 1,317.00 | 1,328.00 | 1,328.00 | -0.08% | 13,900 |
| Jun 23, 2026 | 1,322.00 | 1,333.00 | 1,310.00 | 1,329.00 | 1,329.00 | 0.23% | 11,000 |
| Jun 22, 2026 | 1,302.00 | 1,339.00 | 1,302.00 | 1,326.00 | 1,326.00 | 1.84% | 12,600 |
| Jun 19, 2026 | 1,322.00 | 1,322.00 | 1,293.00 | 1,302.00 | 1,302.00 | -0.99% | 12,800 |
| Jun 18, 2026 | 1,305.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.61% | 11,000 |
| Jun 17, 2026 | 1,310.00 | 1,339.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.23% | 12,400 |
| Jun 16, 2026 | 1,305.00 | 1,310.00 | 1,291.00 | 1,310.00 | 1,310.00 | -0.30% | 15,600 |
| Jun 15, 2026 | 1,332.00 | 1,332.00 | 1,309.00 | 1,314.00 | 1,314.00 | 0.61% | 12,800 |
| Jun 12, 2026 | 1,305.00 | 1,328.00 | 1,288.00 | 1,306.00 | 1,306.00 | 0.46% | 31,500 |
| Jun 11, 2026 | 1,312.00 | 1,312.00 | 1,288.00 | 1,300.00 | 1,300.00 | -1.74% | 46,900 |
| Jun 10, 2026 | 1,308.00 | 1,327.00 | 1,306.00 | 1,323.00 | 1,323.00 | 1.15% | 23,000 |
| Jun 9, 2026 | 1,342.00 | 1,342.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.28% | 30,000 |
| Jun 8, 2026 | 1,336.00 | 1,339.00 | 1,310.00 | 1,325.00 | 1,325.00 | -3.00% | 24,500 |
| Jun 5, 2026 | 1,333.00 | 1,378.00 | 1,333.00 | 1,366.00 | 1,366.00 | 2.25% | 15,000 |
| Jun 4, 2026 | 1,345.00 | 1,349.00 | 1,326.00 | 1,336.00 | 1,336.00 | -1.69% | 21,500 |
| Jun 3, 2026 | 1,363.00 | 1,368.00 | 1,333.00 | 1,359.00 | 1,359.00 | - | 33,900 |
| Jun 2, 2026 | 1,395.00 | 1,395.00 | 1,350.00 | 1,359.00 | 1,359.00 | -2.37% | 39,400 |
| Jun 1, 2026 | 1,385.00 | 1,419.00 | 1,382.00 | 1,392.00 | 1,392.00 | -0.57% | 22,900 |
| May 29, 2026 | 1,415.00 | 1,448.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 41,900 |
| May 28, 2026 | 1,424.00 | 1,446.00 | 1,389.00 | 1,415.00 | 1,415.00 | -0.49% | 30,900 |
| May 27, 2026 | 1,494.00 | 1,494.00 | 1,407.00 | 1,422.00 | 1,422.00 | -4.82% | 56,600 |
| May 26, 2026 | 1,546.00 | 1,549.00 | 1,450.00 | 1,494.00 | 1,494.00 | 5.51% | 176,500 |
| May 25, 2026 | 1,400.00 | 1,422.00 | 1,385.00 | 1,416.00 | 1,416.00 | 1.22% | 28,500 |
| May 22, 2026 | 1,385.00 | 1,399.00 | 1,369.00 | 1,399.00 | 1,399.00 | 1.52% | 32,100 |
| May 21, 2026 | 1,329.00 | 1,379.00 | 1,329.00 | 1,378.00 | 1,378.00 | 3.69% | 39,600 |
| May 20, 2026 | 1,342.00 | 1,343.00 | 1,301.00 | 1,329.00 | 1,329.00 | -0.82% | 37,100 |
| May 19, 2026 | 1,326.00 | 1,361.00 | 1,326.00 | 1,340.00 | 1,340.00 | 1.06% | 26,000 |
| May 18, 2026 | 1,324.00 | 1,335.00 | 1,307.00 | 1,326.00 | 1,326.00 | -1.34% | 16,700 |
| 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 |