Japan Engine Corporation (TYO:6016)
Japan · Delayed Price · Currency is JPY 13,680
-360 (-2.56%)
At close: Mar 27, 2026
Japan Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13,740.00 | 13,970.00 | 13,550.00 | 13,680.00 | 13,680.00 | -2.56% | 61,300 |
| Mar 26, 2026 | 13,860.00 | 14,550.00 | 13,860.00 | 14,040.00 | 14,040.00 | 1.30% | 151,400 |
| Mar 25, 2026 | 13,400.00 | 13,960.00 | 13,400.00 | 13,860.00 | 13,860.00 | 5.72% | 127,800 |
| Mar 24, 2026 | 13,600.00 | 13,600.00 | 12,830.00 | 13,110.00 | 13,110.00 | - | 129,600 |
| Mar 23, 2026 | 13,050.00 | 13,200.00 | 12,470.00 | 13,110.00 | 13,110.00 | -3.96% | 208,300 |
| Mar 19, 2026 | 13,230.00 | 13,720.00 | 13,210.00 | 13,650.00 | 13,650.00 | 0.22% | 352,200 |
| Mar 18, 2026 | 13,130.00 | 13,890.00 | 12,920.00 | 13,620.00 | 13,620.00 | 5.91% | 198,500 |
| Mar 17, 2026 | 13,030.00 | 13,310.00 | 12,850.00 | 12,860.00 | 12,860.00 | 0.86% | 152,700 |
| Mar 16, 2026 | 12,500.00 | 12,980.00 | 12,120.00 | 12,750.00 | 12,750.00 | 2.57% | 204,700 |
| Mar 13, 2026 | 11,900.00 | 12,500.00 | 11,890.00 | 12,430.00 | 12,430.00 | 2.39% | 135,700 |
| Mar 12, 2026 | 12,400.00 | 12,500.00 | 12,010.00 | 12,140.00 | 12,140.00 | -3.73% | 133,100 |
| Mar 11, 2026 | 12,500.00 | 12,880.00 | 12,460.00 | 12,610.00 | 12,610.00 | 3.11% | 147,000 |
| Mar 10, 2026 | 12,260.00 | 12,690.00 | 12,190.00 | 12,230.00 | 12,230.00 | 2.26% | 143,000 |
| Mar 9, 2026 | 12,010.00 | 12,100.00 | 11,250.00 | 11,960.00 | 11,960.00 | -7.86% | 256,400 |
| Mar 6, 2026 | 12,900.00 | 13,080.00 | 12,550.00 | 12,980.00 | 12,980.00 | -2.19% | 162,800 |
| Mar 5, 2026 | 13,760.00 | 14,160.00 | 13,000.00 | 13,270.00 | 13,270.00 | 5.07% | 208,700 |
| Mar 4, 2026 | 13,890.00 | 14,000.00 | 12,400.00 | 12,630.00 | 12,630.00 | -10.43% | 292,600 |
| Mar 3, 2026 | 15,150.00 | 15,740.00 | 14,050.00 | 14,100.00 | 14,100.00 | -6.87% | 216,900 |
| Mar 2, 2026 | 14,800.00 | 15,300.00 | 14,530.00 | 15,140.00 | 15,140.00 | 0.13% | 136,300 |
| Feb 27, 2026 | 15,060.00 | 15,290.00 | 14,900.00 | 15,120.00 | 15,120.00 | 0.40% | 76,500 |
| Feb 26, 2026 | 15,640.00 | 15,640.00 | 14,810.00 | 15,060.00 | 15,060.00 | -1.31% | 115,200 |
| Feb 25, 2026 | 15,200.00 | 15,730.00 | 14,990.00 | 15,260.00 | 15,260.00 | 3.67% | 143,900 |
| Feb 24, 2026 | 14,910.00 | 15,000.00 | 14,400.00 | 14,720.00 | 14,720.00 | -2.19% | 132,800 |
| Feb 20, 2026 | 15,650.00 | 16,100.00 | 14,950.00 | 15,050.00 | 15,050.00 | -2.46% | 187,300 |
| Feb 19, 2026 | 15,820.00 | 15,860.00 | 15,320.00 | 15,430.00 | 15,430.00 | -1.78% | 186,400 |
| Feb 18, 2026 | 15,900.00 | 17,090.00 | 15,530.00 | 15,710.00 | 15,710.00 | 0.45% | 407,800 |
| Feb 17, 2026 | 15,280.00 | 15,930.00 | 14,910.00 | 15,640.00 | 15,640.00 | 3.10% | 335,100 |
| Feb 16, 2026 | 14,440.00 | 15,510.00 | 14,330.00 | 15,170.00 | 15,170.00 | 6.01% | 406,800 |
| Feb 13, 2026 | 14,110.00 | 14,700.00 | 13,780.00 | 14,310.00 | 14,310.00 | 0.21% | 262,400 |
| Feb 12, 2026 | 14,370.00 | 14,550.00 | 13,500.00 | 14,280.00 | 14,280.00 | -0.63% | 382,200 |
| Feb 10, 2026 | 14,080.00 | 14,500.00 | 14,020.00 | 14,370.00 | 14,370.00 | 2.64% | 222,700 |
| Feb 9, 2026 | 14,200.00 | 14,320.00 | 13,780.00 | 14,000.00 | 14,000.00 | 0.72% | 213,200 |
| Feb 6, 2026 | 13,470.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 2.81% | 182,000 |
| Feb 5, 2026 | 14,400.00 | 14,400.00 | 13,310.00 | 13,520.00 | 13,520.00 | -5.06% | 200,000 |
| Feb 4, 2026 | 14,250.00 | 14,500.00 | 14,030.00 | 14,240.00 | 14,240.00 | -0.42% | 150,400 |
| Feb 3, 2026 | 13,960.00 | 14,430.00 | 13,690.00 | 14,300.00 | 14,300.00 | 7.04% | 199,700 |
| Feb 2, 2026 | 13,740.00 | 14,110.00 | 13,310.00 | 13,360.00 | 13,360.00 | -1.84% | 171,500 |
| Jan 30, 2026 | 13,980.00 | 13,980.00 | 13,420.00 | 13,610.00 | 13,610.00 | -2.65% | 158,200 |
| Jan 29, 2026 | 14,170.00 | 14,220.00 | 13,480.00 | 13,980.00 | 13,980.00 | 0.58% | 194,900 |
| Jan 28, 2026 | 13,780.00 | 14,210.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 195,800 |
| Jan 27, 2026 | 13,500.00 | 13,850.00 | 13,300.00 | 13,800.00 | 13,800.00 | 2.22% | 97,100 |
| Jan 26, 2026 | 13,570.00 | 13,780.00 | 13,240.00 | 13,500.00 | 13,500.00 | -1.89% | 128,500 |
| Jan 23, 2026 | 13,880.00 | 14,430.00 | 13,520.00 | 13,760.00 | 13,760.00 | 0.66% | 240,500 |
| Jan 22, 2026 | 14,420.00 | 14,440.00 | 13,560.00 | 13,670.00 | 13,670.00 | -3.19% | 235,400 |
| Jan 21, 2026 | 13,660.00 | 14,680.00 | 13,300.00 | 14,120.00 | 14,120.00 | 1.15% | 270,800 |
| Jan 20, 2026 | 15,480.00 | 15,630.00 | 13,800.00 | 13,960.00 | 13,960.00 | -9.23% | 315,300 |
| Jan 19, 2026 | 15,310.00 | 15,690.00 | 15,120.00 | 15,380.00 | 15,380.00 | 0.52% | 168,300 |
| Jan 16, 2026 | 15,680.00 | 15,850.00 | 14,980.00 | 15,300.00 | 15,300.00 | 0.13% | 236,000 |
| Jan 15, 2026 | 14,760.00 | 15,440.00 | 14,590.00 | 15,280.00 | 15,280.00 | 2.41% | 296,200 |
| Jan 14, 2026 | 14,300.00 | 14,920.00 | 14,090.00 | 14,920.00 | 14,920.00 | 3.76% | 314,400 |