Japan Engine Corporation (TYO:6016)
Japan · Delayed Price · Currency is JPY 9,800.00
-480.00 (-4.67%)
Oct 23, 2026, 9:34 AM JST
Japan Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9,900.00 | 10,050.00 | 9,630.00 | 9,800.00 | 9,800.00 | -4.67% | 46,100 |
| Oct 22, 2026 | 11,220.00 | 11,350.00 | 10,130.00 | 10,280.00 | 10,280.00 | -10.76% | 265,200 |
| Oct 21, 2026 | 11,850.00 | 12,050.00 | 11,520.00 | 11,520.00 | 11,520.00 | -0.69% | 100,200 |
| Oct 20, 2026 | 12,340.00 | 12,520.00 | 11,600.00 | 11,600.00 | 11,600.00 | -6.00% | 150,400 |
| Oct 19, 2026 | 12,000.00 | 12,410.00 | 11,500.00 | 12,340.00 | 12,340.00 | - | 140,200 |
| Oct 16, 2026 | 12,120.00 | 12,520.00 | 12,120.00 | 12,340.00 | 12,340.00 | 3.35% | 100,200 |
| Oct 15, 2026 | 12,350.00 | 12,350.00 | 11,940.00 | 11,940.00 | 11,940.00 | -5.84% | 140,200 |
| Oct 14, 2026 | 12,450.00 | 12,980.00 | 12,360.00 | 12,680.00 | 12,680.00 | 3.26% | 130,000 |
| Oct 13, 2026 | 12,200.00 | 12,380.00 | 11,990.00 | 12,280.00 | 12,280.00 | -1.52% | 74,200 |
| Oct 9, 2026 | 11,730.00 | 12,510.00 | 11,720.00 | 12,470.00 | 12,470.00 | 6.31% | 122,700 |
| Oct 8, 2026 | 12,330.00 | 12,330.00 | 11,730.00 | 11,730.00 | 11,730.00 | -6.16% | 143,500 |
| Oct 7, 2026 | 12,630.00 | 12,920.00 | 12,470.00 | 12,500.00 | 12,500.00 | - | 117,500 |
| Oct 6, 2026 | 11,950.00 | 12,540.00 | 11,920.00 | 12,500.00 | 12,500.00 | 4.60% | 150,900 |
| Oct 5, 2026 | 12,210.00 | 12,320.00 | 11,830.00 | 11,950.00 | 11,950.00 | -1.97% | 107,600 |
| Oct 2, 2026 | 12,200.00 | 12,590.00 | 12,070.00 | 12,190.00 | 12,190.00 | - | 143,700 |
| Oct 1, 2026 | 11,940.00 | 12,300.00 | 11,660.00 | 12,190.00 | 12,190.00 | 4.19% | 111,200 |
| Sep 30, 2026 | 11,680.00 | 11,800.00 | 11,420.00 | 11,700.00 | 11,700.00 | 1.04% | 80,900 |
| Sep 29, 2026 | 11,880.00 | 12,070.00 | 11,440.00 | 11,580.00 | 11,580.00 | -0.34% | 79,600 |
| Sep 28, 2026 | 12,070.00 | 12,130.00 | 11,640.00 | 11,650.00 | 11,620.00 | -3.48% | 96,500 |
| Sep 25, 2026 | 12,130.00 | 12,390.00 | 12,000.00 | 12,070.00 | 12,038.92 | 0.50% | 68,900 |
| Sep 24, 2026 | 12,590.00 | 12,590.00 | 12,010.00 | 12,010.00 | 11,979.07 | -4.00% | 90,600 |
| Sep 18, 2026 | 12,400.00 | 12,570.00 | 12,020.00 | 12,510.00 | 12,477.79 | 1.21% | 121,600 |
| Sep 17, 2026 | 11,560.00 | 12,380.00 | 11,560.00 | 12,360.00 | 12,328.17 | 8.52% | 252,900 |
| Sep 16, 2026 | 11,550.00 | 11,640.00 | 11,240.00 | 11,390.00 | 11,360.67 | -0.78% | 84,000 |
| Sep 15, 2026 | 11,300.00 | 11,630.00 | 10,980.00 | 11,480.00 | 11,450.44 | 1.59% | 162,400 |
| Sep 14, 2026 | 10,670.00 | 11,300.00 | 10,450.00 | 11,300.00 | 11,270.90 | 4.34% | 87,600 |
| Sep 11, 2026 | 10,660.00 | 11,260.00 | 10,600.00 | 10,830.00 | 10,802.11 | -3.04% | 108,800 |
| Sep 10, 2026 | 11,750.00 | 11,820.00 | 11,000.00 | 11,170.00 | 11,141.24 | -4.61% | 140,200 |
| Sep 9, 2026 | 11,400.00 | 11,900.00 | 11,350.00 | 11,710.00 | 11,679.85 | 2.54% | 125,400 |
| Sep 8, 2026 | 11,300.00 | 11,690.00 | 11,150.00 | 11,420.00 | 11,390.59 | 0.18% | 128,200 |
| Sep 7, 2026 | 11,240.00 | 11,470.00 | 11,070.00 | 11,400.00 | 11,370.64 | 1.42% | 78,600 |
| Sep 4, 2026 | 10,990.00 | 11,400.00 | 10,810.00 | 11,240.00 | 11,211.06 | 4.66% | 96,600 |
| Sep 3, 2026 | 10,660.00 | 11,010.00 | 10,590.00 | 10,740.00 | 10,712.34 | 1.51% | 98,400 |
| Sep 2, 2026 | 10,450.00 | 10,790.00 | 10,300.00 | 10,580.00 | 10,552.76 | -0.84% | 89,400 |
| Sep 1, 2026 | 11,350.00 | 11,380.00 | 10,450.00 | 10,670.00 | 10,642.52 | -7.38% | 191,800 |
| Aug 31, 2026 | 11,100.00 | 11,540.00 | 10,820.00 | 11,520.00 | 11,490.33 | 2.86% | 134,000 |
| Aug 28, 2026 | 10,950.00 | 11,400.00 | 10,920.00 | 11,200.00 | 11,171.16 | 2.28% | 202,400 |
| Aug 27, 2026 | 10,300.00 | 10,960.00 | 10,240.00 | 10,950.00 | 10,921.80 | 6.21% | 153,100 |
| Aug 26, 2026 | 10,360.00 | 10,500.00 | 10,120.00 | 10,310.00 | 10,283.45 | 0.78% | 94,000 |
| Aug 25, 2026 | 9,920.00 | 10,400.00 | 9,780.00 | 10,230.00 | 10,203.66 | 3.75% | 117,600 |
| Aug 24, 2026 | 9,490.00 | 10,040.00 | 9,250.00 | 9,860.00 | 9,834.61 | 2.28% | 162,500 |
| Aug 21, 2026 | 9,900.00 | 9,910.00 | 9,240.00 | 9,640.00 | 9,615.18 | -4.84% | 217,400 |
| Aug 20, 2026 | 10,240.00 | 10,740.00 | 9,920.00 | 10,130.00 | 10,103.91 | 4.11% | 147,400 |
| Aug 19, 2026 | 10,260.00 | 10,380.00 | 9,520.00 | 9,730.00 | 9,704.94 | -4.51% | 129,200 |
| Aug 18, 2026 | 10,030.00 | 10,490.00 | 10,010.00 | 10,190.00 | 10,163.76 | 2.41% | 120,500 |
| Aug 17, 2026 | 9,780.00 | 10,090.00 | 9,780.00 | 9,950.00 | 9,924.38 | 2.68% | 63,700 |
| Aug 14, 2026 | 9,850.00 | 9,990.00 | 9,610.00 | 9,690.00 | 9,665.05 | -1.32% | 103,600 |
| Aug 13, 2026 | 9,680.00 | 10,180.00 | 9,680.00 | 9,820.00 | 9,794.71 | 2.61% | 116,600 |
| Aug 12, 2026 | 9,160.00 | 9,680.00 | 9,150.00 | 9,570.00 | 9,545.36 | 4.02% | 72,100 |
| Aug 10, 2026 | 9,400.00 | 9,400.00 | 8,820.00 | 9,200.00 | 9,176.31 | -1.18% | 104,300 |