Japan Engine Corporation (TYO:6016)
Japan · Delayed Price · Currency is JPY 8,610.00
-50.00 (-0.58%)
May 29, 2026, 3:30 PM JST
Japan Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 13,350.00 | 13,500.00 | 13,060.00 | 13,300.00 | 13,300.00 | - | 89,200 |
| Apr 3, 2026 | 13,050.00 | 13,380.00 | 13,020.00 | 13,300.00 | 13,300.00 | 2.70% | 113,500 |
| Apr 2, 2026 | 13,360.00 | 13,560.00 | 12,810.00 | 12,950.00 | 12,950.00 | -0.84% | 184,100 |
| Apr 1, 2026 | 12,830.00 | 13,150.00 | 12,600.00 | 13,060.00 | 13,060.00 | 6.79% | 176,700 |
| Mar 31, 2026 | 12,670.00 | 12,870.00 | 11,780.00 | 12,230.00 | 12,230.00 | -5.71% | 264,100 |
| Mar 30, 2026 | 12,970.00 | 13,250.00 | 12,680.00 | 12,970.00 | 12,970.00 | -4.72% | 131,300 |
| Mar 27, 2026 | 13,740.00 | 13,970.00 | 13,550.00 | 13,680.00 | 13,612.00 | -2.56% | 61,300 |
| Mar 26, 2026 | 13,860.00 | 14,550.00 | 13,860.00 | 14,040.00 | 13,970.21 | 1.30% | 151,400 |
| Mar 25, 2026 | 13,400.00 | 13,960.00 | 13,400.00 | 13,860.00 | 13,791.11 | 5.72% | 127,800 |
| Mar 24, 2026 | 13,600.00 | 13,600.00 | 12,830.00 | 13,110.00 | 13,044.83 | - | 129,600 |
| Mar 23, 2026 | 13,050.00 | 13,200.00 | 12,470.00 | 13,110.00 | 13,044.83 | -3.96% | 208,300 |
| Mar 19, 2026 | 13,230.00 | 13,720.00 | 13,210.00 | 13,650.00 | 13,582.15 | 0.22% | 352,200 |
| Mar 18, 2026 | 13,130.00 | 13,890.00 | 12,920.00 | 13,620.00 | 13,552.30 | 5.91% | 198,500 |
| Mar 17, 2026 | 13,030.00 | 13,310.00 | 12,850.00 | 12,860.00 | 12,796.08 | 0.86% | 152,700 |
| Mar 16, 2026 | 12,500.00 | 12,980.00 | 12,120.00 | 12,750.00 | 12,686.62 | 2.57% | 204,700 |