Japan Engine Corporation (TYO:6016)
Japan · Delayed Price · Currency is JPY 12,190
+490 (4.19%)
Oct 1, 2026, 3:30 PM JST
Japan Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11,940.00 | 12,300.00 | 11,660.00 | 12,140.00 | 12,140.00 | 3.76% | 105,200 |
| 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 |
| Aug 7, 2026 | 9,670.00 | 10,120.00 | 9,030.00 | 9,310.00 | 9,286.03 | -5.19% | 208,500 |
| Aug 6, 2026 | 9,900.00 | 10,050.00 | 9,600.00 | 9,820.00 | 9,794.71 | -0.20% | 107,700 |
| Aug 5, 2026 | 9,690.00 | 9,900.00 | 9,450.00 | 9,840.00 | 9,814.66 | 3.14% | 107,500 |
| Aug 4, 2026 | 9,480.00 | 9,680.00 | 9,230.00 | 9,540.00 | 9,515.43 | 1.38% | 135,200 |
| Aug 3, 2026 | 9,400.00 | 9,590.00 | 8,860.00 | 9,410.00 | 9,385.77 | 0.75% | 122,200 |
| Jul 31, 2026 | 9,180.00 | 9,700.00 | 8,750.00 | 9,340.00 | 9,315.95 | 4.24% | 150,000 |
| Jul 30, 2026 | 8,640.00 | 9,100.00 | 8,530.00 | 8,960.00 | 8,936.93 | 3.82% | 101,500 |
| Jul 29, 2026 | 9,240.00 | 9,240.00 | 8,440.00 | 8,630.00 | 8,607.78 | -8.09% | 173,100 |
| Jul 28, 2026 | 9,840.00 | 9,850.00 | 9,270.00 | 9,390.00 | 9,365.82 | -3.10% | 178,200 |
| Jul 27, 2026 | 9,500.00 | 9,930.00 | 9,230.00 | 9,690.00 | 9,665.05 | 3.53% | 208,000 |
| Jul 24, 2026 | 8,950.00 | 9,490.00 | 8,950.00 | 9,360.00 | 9,335.90 | 4.70% | 161,400 |
| Jul 23, 2026 | 9,130.00 | 9,420.00 | 8,800.00 | 8,940.00 | 8,916.98 | -1.97% | 111,800 |
| Jul 22, 2026 | 8,930.00 | 9,420.00 | 8,920.00 | 9,120.00 | 9,096.52 | 5.43% | 171,200 |
| Jul 21, 2026 | 8,750.00 | 8,830.00 | 8,310.00 | 8,650.00 | 8,627.73 | 0.58% | 117,100 |
| Jul 17, 2026 | 8,540.00 | 8,690.00 | 8,210.00 | 8,600.00 | 8,577.85 | -1.04% | 165,200 |