Japan Engine Corporation (TYO:6016)
Japan · Delayed Price · Currency is JPY 8,630.00
-280.00 (-3.14%)
Jun 19, 2026, 3:30 PM JST
Japan Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8,960.00 | 9,080.00 | 8,530.00 | 8,630.00 | 8,630.00 | -3.14% | 80,300 |
| Jun 18, 2026 | 8,600.00 | 9,020.00 | 8,540.00 | 8,910.00 | 8,910.00 | 3.36% | 95,600 |
| Jun 17, 2026 | 8,150.00 | 8,970.00 | 8,150.00 | 8,620.00 | 8,620.00 | 3.86% | 93,500 |
| Jun 16, 2026 | 8,660.00 | 8,670.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.84% | 94,200 |
| Jun 15, 2026 | 8,230.00 | 8,490.00 | 8,100.00 | 8,370.00 | 8,370.00 | 7.58% | 108,300 |
| Jun 12, 2026 | 7,470.00 | 7,790.00 | 7,460.00 | 7,780.00 | 7,780.00 | 4.57% | 81,800 |
| Jun 11, 2026 | 7,190.00 | 7,470.00 | 6,910.00 | 7,440.00 | 7,440.00 | 1.92% | 129,400 |
| Jun 10, 2026 | 7,410.00 | 7,580.00 | 7,270.00 | 7,300.00 | 7,300.00 | -2.28% | 98,500 |
| Jun 9, 2026 | 7,910.00 | 7,990.00 | 7,440.00 | 7,470.00 | 7,470.00 | -4.84% | 114,000 |
| Jun 8, 2026 | 7,760.00 | 7,910.00 | 7,540.00 | 7,850.00 | 7,850.00 | -4.03% | 125,100 |
| Jun 5, 2026 | 8,000.00 | 8,420.00 | 7,980.00 | 8,180.00 | 8,180.00 | 3.94% | 86,600 |
| Jun 4, 2026 | 7,840.00 | 8,100.00 | 7,780.00 | 7,870.00 | 7,870.00 | -1.50% | 70,100 |
| Jun 3, 2026 | 7,920.00 | 8,210.00 | 7,800.00 | 7,990.00 | 7,990.00 | -0.25% | 111,700 |
| Jun 2, 2026 | 7,780.00 | 8,140.00 | 7,720.00 | 8,010.00 | 8,010.00 | -4.42% | 177,000 |
| Jun 1, 2026 | 8,680.00 | 8,840.00 | 8,230.00 | 8,380.00 | 8,380.00 | -2.67% | 123,200 |
| May 29, 2026 | 8,670.00 | 8,750.00 | 8,490.00 | 8,610.00 | 8,610.00 | -0.58% | 100,200 |
| May 28, 2026 | 9,060.00 | 9,300.00 | 8,470.00 | 8,660.00 | 8,660.00 | -5.15% | 150,900 |
| May 27, 2026 | 9,500.00 | 9,640.00 | 9,030.00 | 9,130.00 | 9,130.00 | -3.49% | 115,200 |
| May 26, 2026 | 9,300.00 | 9,990.00 | 9,040.00 | 9,460.00 | 9,460.00 | 1.07% | 198,500 |
| May 25, 2026 | 9,380.00 | 9,610.00 | 9,260.00 | 9,360.00 | 9,360.00 | 0.86% | 107,700 |
| May 22, 2026 | 8,990.00 | 9,460.00 | 8,860.00 | 9,280.00 | 9,280.00 | 4.27% | 137,800 |
| May 21, 2026 | 8,810.00 | 8,960.00 | 8,630.00 | 8,900.00 | 8,900.00 | 1.60% | 158,000 |
| May 20, 2026 | 9,140.00 | 9,180.00 | 8,480.00 | 8,760.00 | 8,760.00 | -5.71% | 293,700 |
| May 19, 2026 | 9,600.00 | 9,810.00 | 9,040.00 | 9,290.00 | 9,290.00 | -3.13% | 260,000 |
| May 18, 2026 | 10,750.00 | 10,790.00 | 9,370.00 | 9,590.00 | 9,590.00 | -13.21% | 330,900 |
| May 15, 2026 | 11,730.00 | 11,830.00 | 10,940.00 | 11,050.00 | 11,050.00 | 2.03% | 240,800 |
| May 14, 2026 | 12,050.00 | 12,100.00 | 10,750.00 | 10,830.00 | 10,830.00 | -10.12% | 250,700 |
| May 13, 2026 | 11,910.00 | 12,300.00 | 11,730.00 | 12,050.00 | 12,050.00 | -0.74% | 168,600 |
| May 12, 2026 | 12,280.00 | 12,330.00 | 11,990.00 | 12,140.00 | 12,140.00 | 0.17% | 108,000 |
| May 11, 2026 | 12,280.00 | 12,300.00 | 11,990.00 | 12,120.00 | 12,120.00 | 0.75% | 104,300 |
| May 8, 2026 | 12,400.00 | 12,400.00 | 11,960.00 | 12,030.00 | 12,030.00 | -3.45% | 127,900 |
| May 7, 2026 | 12,180.00 | 12,610.00 | 12,160.00 | 12,460.00 | 12,460.00 | 2.81% | 111,400 |
| May 1, 2026 | 12,330.00 | 12,480.00 | 12,070.00 | 12,120.00 | 12,120.00 | -1.46% | 75,200 |
| Apr 30, 2026 | 12,110.00 | 12,340.00 | 11,970.00 | 12,300.00 | 12,300.00 | 0.82% | 79,000 |
| Apr 28, 2026 | 12,360.00 | 12,400.00 | 12,110.00 | 12,200.00 | 12,200.00 | -2.79% | 116,600 |
| Apr 27, 2026 | 12,800.00 | 12,920.00 | 12,370.00 | 12,550.00 | 12,550.00 | -0.87% | 124,300 |
| Apr 24, 2026 | 12,710.00 | 12,930.00 | 12,550.00 | 12,660.00 | 12,660.00 | 0.16% | 100,100 |
| Apr 23, 2026 | 13,000.00 | 13,050.00 | 12,180.00 | 12,640.00 | 12,640.00 | -4.53% | 252,300 |
| Apr 22, 2026 | 12,500.00 | 13,630.00 | 12,020.00 | 13,240.00 | 13,240.00 | 4.66% | 378,500 |
| Apr 21, 2026 | 12,200.00 | 12,790.00 | 11,970.00 | 12,650.00 | 12,650.00 | 5.15% | 194,000 |
| Apr 20, 2026 | 12,060.00 | 12,230.00 | 11,980.00 | 12,030.00 | 12,030.00 | 0.25% | 92,300 |
| Apr 17, 2026 | 11,880.00 | 12,130.00 | 11,650.00 | 12,000.00 | 12,000.00 | -0.99% | 142,100 |
| Apr 16, 2026 | 11,560.00 | 12,160.00 | 11,430.00 | 12,120.00 | 12,120.00 | 3.06% | 153,200 |
| Apr 15, 2026 | 12,200.00 | 12,210.00 | 11,650.00 | 11,760.00 | 11,760.00 | -2.65% | 155,200 |
| Apr 14, 2026 | 12,040.00 | 12,230.00 | 11,910.00 | 12,080.00 | 12,080.00 | 2.90% | 175,700 |
| Apr 13, 2026 | 12,120.00 | 12,280.00 | 11,520.00 | 11,740.00 | 11,740.00 | -1.26% | 222,500 |
| Apr 10, 2026 | 12,750.00 | 12,750.00 | 11,830.00 | 11,890.00 | 11,890.00 | -7.11% | 438,500 |
| Apr 9, 2026 | 13,640.00 | 13,770.00 | 12,790.00 | 12,800.00 | 12,800.00 | -8.18% | 289,600 |
| Apr 8, 2026 | 13,900.00 | 14,090.00 | 13,670.00 | 13,940.00 | 13,940.00 | 4.65% | 181,600 |
| Apr 7, 2026 | 13,570.00 | 13,790.00 | 13,180.00 | 13,320.00 | 13,320.00 | 0.15% | 90,000 |