J.E.T. Co., Ltd. (TYO:6228)
Japan · Delayed Price · Currency is JPY 856.00
+33.00 (4.01%)
Oct 31, 2025, 3:30 PM JST
J.E.T. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 826.00 | 856.00 | 826.00 | 856.00 | 856.00 | 4.01% | 49,300 |
| Oct 30, 2025 | 816.00 | 830.00 | 812.00 | 823.00 | 823.00 | 0.49% | 35,200 |
| Oct 29, 2025 | 829.00 | 831.00 | 815.00 | 819.00 | 819.00 | -0.73% | 30,900 |
| Oct 28, 2025 | 845.00 | 846.00 | 822.00 | 825.00 | 825.00 | -2.94% | 36,000 |
| Oct 27, 2025 | 850.00 | 865.00 | 850.00 | 850.00 | 850.00 | 0.95% | 37,800 |
| Oct 24, 2025 | 843.00 | 849.00 | 834.00 | 842.00 | 842.00 | 0.48% | 23,200 |
| Oct 23, 2025 | 836.00 | 844.00 | 825.00 | 838.00 | 838.00 | -1.53% | 31,900 |
| Oct 22, 2025 | 842.00 | 859.00 | 837.00 | 851.00 | 851.00 | 0.83% | 39,000 |
| Oct 21, 2025 | 852.00 | 867.00 | 844.00 | 844.00 | 844.00 | -1.40% | 56,500 |
| Oct 20, 2025 | 849.00 | 858.00 | 845.00 | 856.00 | 856.00 | 2.64% | 36,700 |
| Oct 17, 2025 | 867.00 | 868.00 | 833.00 | 834.00 | 834.00 | -3.58% | 31,400 |
| Oct 16, 2025 | 830.00 | 870.00 | 830.00 | 865.00 | 865.00 | 3.59% | 83,200 |
| Oct 15, 2025 | 800.00 | 841.00 | 800.00 | 835.00 | 835.00 | 5.03% | 55,300 |
| Oct 14, 2025 | 821.00 | 831.00 | 792.00 | 795.00 | 795.00 | -4.45% | 92,200 |
| Oct 10, 2025 | 872.00 | 872.00 | 832.00 | 832.00 | 832.00 | -4.48% | 60,700 |
| Oct 9, 2025 | 848.00 | 883.00 | 843.00 | 871.00 | 871.00 | 2.47% | 123,300 |
| Oct 8, 2025 | 866.00 | 875.00 | 849.00 | 850.00 | 850.00 | -2.30% | 52,900 |
| Oct 7, 2025 | 913.00 | 913.00 | 870.00 | 870.00 | 870.00 | -3.65% | 86,700 |
| Oct 6, 2025 | 895.00 | 906.00 | 878.00 | 903.00 | 903.00 | 2.61% | 97,500 |
| Oct 3, 2025 | 859.00 | 886.00 | 852.00 | 880.00 | 880.00 | 2.09% | 71,900 |
| Oct 2, 2025 | 846.00 | 867.00 | 840.00 | 862.00 | 862.00 | 2.74% | 69,900 |
| Oct 1, 2025 | 871.00 | 871.00 | 834.00 | 839.00 | 839.00 | -3.67% | 90,000 |
| Sep 30, 2025 | 870.00 | 881.00 | 856.00 | 871.00 | 871.00 | 0.23% | 57,400 |
| Sep 29, 2025 | 874.00 | 887.00 | 862.00 | 869.00 | 869.00 | 0.70% | 99,300 |
| Sep 26, 2025 | 863.00 | 878.00 | 851.00 | 863.00 | 863.00 | -0.80% | 108,200 |
| Sep 25, 2025 | 890.00 | 894.00 | 863.00 | 870.00 | 870.00 | -3.55% | 185,700 |
| Sep 24, 2025 | 976.00 | 979.00 | 890.00 | 902.00 | 902.00 | -9.98% | 306,500 |
| Sep 22, 2025 | 1,023.00 | 1,071.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.86% | 162,900 |
| Sep 19, 2025 | 1,050.00 | 1,064.00 | 982.00 | 1,021.00 | 1,021.00 | -1.73% | 215,400 |
| Sep 18, 2025 | 1,061.00 | 1,081.00 | 1,024.00 | 1,039.00 | 1,039.00 | -1.61% | 192,700 |
| Sep 17, 2025 | 1,070.00 | 1,115.00 | 1,055.00 | 1,056.00 | 1,056.00 | 0.57% | 318,300 |
| Sep 16, 2025 | 1,038.00 | 1,129.00 | 1,012.00 | 1,050.00 | 1,050.00 | 2.24% | 532,400 |
| Sep 12, 2025 | 1,012.00 | 1,060.00 | 948.00 | 1,027.00 | 1,027.00 | -1.44% | 613,700 |
| Sep 11, 2025 | 1,148.00 | 1,159.00 | 1,010.00 | 1,042.00 | 1,042.00 | -4.40% | 613,700 |
| Sep 10, 2025 | 1,170.00 | 1,197.00 | 1,024.00 | 1,090.00 | 1,090.00 | -4.39% | 1,313,400 |
| Sep 9, 2025 | 1,140.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,140.00 | 15.15% | 413,700 |
| Sep 8, 2025 | 920.00 | 990.00 | 909.00 | 990.00 | 990.00 | 17.86% | 922,200 |
| Sep 5, 2025 | 790.00 | 850.00 | 775.00 | 840.00 | 840.00 | 12.00% | 253,000 |
| Sep 4, 2025 | 750.00 | 767.00 | 731.00 | 750.00 | 750.00 | 1.90% | 47,700 |
| Sep 3, 2025 | 715.00 | 765.00 | 709.00 | 736.00 | 736.00 | 3.23% | 121,000 |
| Sep 2, 2025 | 722.00 | 735.00 | 713.00 | 713.00 | 713.00 | 1.71% | 34,300 |
| Sep 1, 2025 | 705.00 | 709.00 | 696.00 | 701.00 | 701.00 | -0.57% | 35,800 |
| Aug 29, 2025 | 710.00 | 713.00 | 704.00 | 705.00 | 705.00 | -1.26% | 38,800 |
| Aug 28, 2025 | 717.00 | 719.00 | 710.00 | 714.00 | 714.00 | -0.56% | 10,700 |
| Aug 27, 2025 | 722.00 | 725.00 | 710.00 | 718.00 | 718.00 | -1.37% | 31,900 |
| Aug 26, 2025 | 725.00 | 730.00 | 717.00 | 728.00 | 728.00 | 0.69% | 36,400 |
| Aug 25, 2025 | 739.00 | 748.00 | 721.00 | 723.00 | 723.00 | -1.09% | 46,500 |
| Aug 22, 2025 | 738.00 | 738.00 | 722.00 | 731.00 | 731.00 | -0.14% | 27,400 |
| Aug 21, 2025 | 733.00 | 745.00 | 727.00 | 732.00 | 732.00 | 0.14% | 24,500 |
| Aug 20, 2025 | 764.00 | 767.00 | 731.00 | 731.00 | 731.00 | -4.82% | 52,600 |