JTP Co.,Ltd. (TYO:2488)
Japan · Delayed Price · Currency is JPY 1,427.00
+12.00 (0.85%)
Sep 30, 2026, 3:30 PM JST
JTP Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,413.00 | 1,430.00 | 1,408.00 | 1,427.00 | 1,427.00 | 0.85% | 6,100 |
| Sep 29, 2026 | 1,414.00 | 1,427.00 | 1,411.00 | 1,415.00 | 1,415.00 | 0.07% | 3,200 |
| Sep 28, 2026 | 1,467.00 | 1,467.00 | 1,425.00 | 1,425.00 | 1,414.00 | -0.84% | 12,500 |
| Sep 25, 2026 | 1,454.00 | 1,454.00 | 1,415.00 | 1,437.00 | 1,425.91 | -1.17% | 24,500 |
| Sep 24, 2026 | 1,435.00 | 1,466.00 | 1,435.00 | 1,454.00 | 1,442.78 | 0.83% | 25,100 |
| Sep 18, 2026 | 1,438.00 | 1,443.00 | 1,424.00 | 1,442.00 | 1,430.87 | 0.28% | 7,600 |
| Sep 17, 2026 | 1,444.00 | 1,447.00 | 1,433.00 | 1,438.00 | 1,426.90 | -0.14% | 5,600 |
| Sep 16, 2026 | 1,440.00 | 1,448.00 | 1,429.00 | 1,440.00 | 1,428.88 | - | 5,600 |
| Sep 15, 2026 | 1,410.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,428.88 | 0.98% | 8,500 |
| Sep 14, 2026 | 1,407.00 | 1,430.00 | 1,396.00 | 1,426.00 | 1,414.99 | 2.00% | 12,300 |
| Sep 11, 2026 | 1,402.00 | 1,421.00 | 1,395.00 | 1,398.00 | 1,387.21 | -1.55% | 28,000 |
| Sep 10, 2026 | 1,416.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,409.04 | 0.28% | 11,600 |
| Sep 9, 2026 | 1,411.00 | 1,416.00 | 1,382.00 | 1,416.00 | 1,405.07 | 0.43% | 10,000 |
| Sep 8, 2026 | 1,458.00 | 1,458.00 | 1,407.00 | 1,410.00 | 1,399.12 | -3.36% | 35,400 |
| Sep 7, 2026 | 1,474.00 | 1,474.00 | 1,448.00 | 1,459.00 | 1,447.74 | -0.14% | 4,600 |
| Sep 4, 2026 | 1,461.00 | 1,465.00 | 1,448.00 | 1,461.00 | 1,449.72 | 0.69% | 3,900 |
| Sep 3, 2026 | 1,436.00 | 1,454.00 | 1,435.00 | 1,451.00 | 1,439.80 | 0.62% | 5,500 |
| Sep 2, 2026 | 1,491.00 | 1,491.00 | 1,437.00 | 1,442.00 | 1,430.87 | -3.29% | 32,700 |
| Sep 1, 2026 | 1,499.00 | 1,499.00 | 1,469.00 | 1,491.00 | 1,479.49 | -0.60% | 8,000 |
| Aug 31, 2026 | 1,505.00 | 1,505.00 | 1,494.00 | 1,500.00 | 1,488.42 | -0.99% | 4,200 |
| Aug 28, 2026 | 1,466.00 | 1,527.00 | 1,466.00 | 1,515.00 | 1,503.31 | 2.50% | 42,600 |
| Aug 27, 2026 | 1,459.00 | 1,481.00 | 1,452.00 | 1,478.00 | 1,466.59 | 1.30% | 14,400 |
| Aug 26, 2026 | 1,472.00 | 1,479.00 | 1,459.00 | 1,459.00 | 1,447.74 | -0.88% | 6,300 |
| Aug 25, 2026 | 1,470.00 | 1,472.00 | 1,450.00 | 1,472.00 | 1,460.64 | 0.89% | 12,500 |
| Aug 24, 2026 | 1,461.00 | 1,467.00 | 1,454.00 | 1,459.00 | 1,447.74 | 0.55% | 12,800 |
| Aug 21, 2026 | 1,458.00 | 1,459.00 | 1,451.00 | 1,451.00 | 1,439.80 | -0.48% | 3,500 |
| Aug 20, 2026 | 1,474.00 | 1,474.00 | 1,455.00 | 1,458.00 | 1,446.75 | -0.07% | 3,700 |
| Aug 19, 2026 | 1,475.00 | 1,475.00 | 1,434.00 | 1,459.00 | 1,447.74 | -0.14% | 10,100 |
| Aug 18, 2026 | 1,479.00 | 1,484.00 | 1,455.00 | 1,461.00 | 1,449.72 | -0.61% | 23,500 |
| Aug 17, 2026 | 1,463.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,458.65 | - | 13,600 |
| Aug 14, 2026 | 1,468.00 | 1,488.00 | 1,460.00 | 1,470.00 | 1,458.65 | -0.34% | 12,200 |
| Aug 13, 2026 | 1,447.00 | 1,494.00 | 1,426.00 | 1,475.00 | 1,463.61 | 1.86% | 36,500 |
| Aug 12, 2026 | 1,393.00 | 1,470.00 | 1,393.00 | 1,448.00 | 1,436.82 | 4.85% | 41,200 |
| Aug 10, 2026 | 1,373.00 | 1,400.00 | 1,353.00 | 1,381.00 | 1,370.34 | 0.58% | 25,400 |
| Aug 7, 2026 | 1,371.00 | 1,374.00 | 1,351.00 | 1,373.00 | 1,362.40 | 0.15% | 5,300 |
| Aug 6, 2026 | 1,387.00 | 1,387.00 | 1,353.00 | 1,371.00 | 1,360.42 | -1.15% | 8,700 |
| Aug 5, 2026 | 1,389.00 | 1,409.00 | 1,387.00 | 1,387.00 | 1,376.29 | -0.14% | 8,900 |
| Aug 4, 2026 | 1,409.00 | 1,415.00 | 1,389.00 | 1,389.00 | 1,378.28 | -1.49% | 9,400 |
| Aug 3, 2026 | 1,410.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,399.12 | - | 11,200 |
| Jul 31, 2026 | 1,400.00 | 1,410.00 | 1,377.00 | 1,410.00 | 1,399.12 | 1.08% | 17,200 |
| Jul 30, 2026 | 1,397.00 | 1,397.00 | 1,362.00 | 1,395.00 | 1,384.23 | 0.65% | 20,300 |
| Jul 29, 2026 | 1,405.00 | 1,405.00 | 1,345.00 | 1,386.00 | 1,375.30 | 0.07% | 59,200 |
| Jul 28, 2026 | 1,422.00 | 1,422.00 | 1,370.00 | 1,385.00 | 1,374.31 | -3.48% | 46,000 |
| Jul 27, 2026 | 1,404.00 | 1,441.00 | 1,404.00 | 1,435.00 | 1,423.92 | 2.21% | 24,400 |
| Jul 24, 2026 | 1,411.00 | 1,411.00 | 1,385.00 | 1,404.00 | 1,393.16 | -0.43% | 15,400 |
| Jul 23, 2026 | 1,397.00 | 1,410.00 | 1,392.00 | 1,410.00 | 1,399.12 | 1.15% | 17,200 |
| Jul 22, 2026 | 1,397.00 | 1,397.00 | 1,380.00 | 1,394.00 | 1,383.24 | 0.65% | 12,400 |
| Jul 21, 2026 | 1,384.00 | 1,390.00 | 1,373.00 | 1,385.00 | 1,374.31 | 1.17% | 11,600 |
| Jul 17, 2026 | 1,387.00 | 1,387.00 | 1,341.00 | 1,369.00 | 1,358.43 | -1.01% | 16,300 |
| Jul 16, 2026 | 1,371.00 | 1,387.00 | 1,368.00 | 1,383.00 | 1,372.32 | 0.73% | 11,100 |