Japan Engine Corporation (TYO:6016)
Japan · Delayed Price · Currency is JPY 9,340.00
+380.00 (4.24%)
Jul 31, 2026, 3:30 PM JST
Japan Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,180.00 | 9,700.00 | 8,750.00 | 9,340.00 | 9,340.00 | 4.24% | 150,000 |
| Jul 30, 2026 | 8,640.00 | 9,100.00 | 8,530.00 | 8,960.00 | 8,960.00 | 3.82% | 101,500 |
| Jul 29, 2026 | 9,240.00 | 9,240.00 | 8,440.00 | 8,630.00 | 8,630.00 | -8.09% | 173,100 |
| Jul 28, 2026 | 9,840.00 | 9,850.00 | 9,270.00 | 9,390.00 | 9,390.00 | -3.10% | 178,200 |
| Jul 27, 2026 | 9,500.00 | 9,930.00 | 9,230.00 | 9,690.00 | 9,690.00 | 3.53% | 208,000 |
| Jul 24, 2026 | 8,950.00 | 9,490.00 | 8,950.00 | 9,360.00 | 9,360.00 | 4.70% | 161,400 |
| Jul 23, 2026 | 9,130.00 | 9,420.00 | 8,800.00 | 8,940.00 | 8,940.00 | -1.97% | 111,800 |
| Jul 22, 2026 | 8,930.00 | 9,420.00 | 8,920.00 | 9,120.00 | 9,120.00 | 5.43% | 171,200 |
| Jul 21, 2026 | 8,750.00 | 8,830.00 | 8,310.00 | 8,650.00 | 8,650.00 | 0.58% | 117,100 |
| Jul 17, 2026 | 8,540.00 | 8,690.00 | 8,210.00 | 8,600.00 | 8,600.00 | -1.04% | 165,200 |
| Jul 16, 2026 | 8,880.00 | 8,990.00 | 8,620.00 | 8,690.00 | 8,690.00 | -2.03% | 117,300 |
| Jul 15, 2026 | 8,590.00 | 8,940.00 | 8,450.00 | 8,870.00 | 8,870.00 | 5.97% | 91,000 |
| Jul 14, 2026 | 8,100.00 | 8,390.00 | 7,940.00 | 8,370.00 | 8,370.00 | 3.21% | 70,900 |
| Jul 13, 2026 | 8,130.00 | 8,420.00 | 8,070.00 | 8,110.00 | 8,110.00 | 1.63% | 89,600 |
| Jul 10, 2026 | 8,000.00 | 8,220.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.50% | 61,100 |
| Jul 9, 2026 | 8,370.00 | 8,410.00 | 7,920.00 | 7,940.00 | 7,940.00 | -5.59% | 100,800 |
| Jul 8, 2026 | 8,680.00 | 9,140.00 | 8,310.00 | 8,410.00 | 8,410.00 | -4.76% | 133,500 |
| Jul 7, 2026 | 9,280.00 | 9,740.00 | 8,600.00 | 8,830.00 | 8,830.00 | -3.92% | 314,300 |
| Jul 6, 2026 | 8,550.00 | 9,260.00 | 8,550.00 | 9,190.00 | 9,190.00 | 10.86% | 247,100 |
| Jul 3, 2026 | 7,930.00 | 8,290.00 | 7,850.00 | 8,290.00 | 8,290.00 | 6.56% | 115,800 |
| Jul 2, 2026 | 7,730.00 | 8,120.00 | 7,690.00 | 7,780.00 | 7,780.00 | 0.65% | 88,200 |
| Jul 1, 2026 | 7,800.00 | 7,960.00 | 7,680.00 | 7,730.00 | 7,730.00 | -0.90% | 47,100 |
| Jun 30, 2026 | 7,890.00 | 7,910.00 | 7,630.00 | 7,800.00 | 7,800.00 | - | 42,600 |
| Jun 29, 2026 | 8,260.00 | 8,410.00 | 7,680.00 | 7,800.00 | 7,800.00 | -5.57% | 66,100 |
| Jun 26, 2026 | 8,370.00 | 8,490.00 | 8,130.00 | 8,260.00 | 8,260.00 | -2.82% | 54,100 |
| Jun 25, 2026 | 8,560.00 | 8,620.00 | 8,280.00 | 8,500.00 | 8,500.00 | 1.80% | 69,700 |
| Jun 24, 2026 | 8,400.00 | 8,710.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.83% | 57,100 |
| Jun 23, 2026 | 8,750.00 | 9,090.00 | 8,390.00 | 8,420.00 | 8,420.00 | -2.55% | 134,000 |
| Jun 22, 2026 | 8,640.00 | 8,850.00 | 8,470.00 | 8,640.00 | 8,640.00 | 0.12% | 61,500 |
| 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 |