J.E.T. Co., Ltd. (TYO:6228)
Japan · Delayed Price · Currency is JPY 552.00
+9.00 (1.66%)
May 28, 2026, 3:05 PM JST
J.E.T. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 594.00 | 594.00 | 543.00 | 543.00 | 543.00 | -8.74% | 53,300 |
| May 26, 2026 | 613.00 | 615.00 | 569.00 | 595.00 | 595.00 | -0.34% | 54,900 |
| May 25, 2026 | 570.00 | 605.00 | 570.00 | 597.00 | 597.00 | 8.55% | 88,700 |
| May 22, 2026 | 560.00 | 565.00 | 549.00 | 550.00 | 550.00 | -1.43% | 27,500 |
| May 21, 2026 | 546.00 | 570.00 | 546.00 | 558.00 | 558.00 | 3.72% | 34,800 |
| May 20, 2026 | 567.00 | 567.00 | 537.00 | 538.00 | 538.00 | -4.78% | 61,500 |
| May 19, 2026 | 570.00 | 576.00 | 560.00 | 565.00 | 565.00 | -0.35% | 36,500 |
| May 18, 2026 | 592.00 | 592.00 | 560.00 | 567.00 | 567.00 | -4.55% | 55,200 |
| May 15, 2026 | 625.00 | 625.00 | 581.00 | 594.00 | 594.00 | -3.41% | 69,200 |
| May 14, 2026 | 605.00 | 619.00 | 603.00 | 615.00 | 615.00 | 1.15% | 21,200 |
| May 13, 2026 | 612.00 | 629.00 | 606.00 | 608.00 | 608.00 | -1.30% | 48,900 |
| May 12, 2026 | 665.00 | 670.00 | 615.00 | 616.00 | 616.00 | -8.74% | 69,100 |
| May 11, 2026 | 746.00 | 746.00 | 666.00 | 675.00 | 675.00 | -3.71% | 104,000 |
| May 8, 2026 | 681.00 | 701.00 | 673.00 | 701.00 | 701.00 | - | 66,700 |
| May 7, 2026 | 632.00 | 724.00 | 632.00 | 701.00 | 701.00 | 12.34% | 305,000 |
| May 1, 2026 | 617.00 | 635.00 | 612.00 | 624.00 | 624.00 | 2.80% | 25,900 |
| Apr 30, 2026 | 608.00 | 620.00 | 605.00 | 607.00 | 607.00 | -0.33% | 12,400 |
| Apr 28, 2026 | 630.00 | 630.00 | 602.00 | 609.00 | 609.00 | -2.40% | 32,800 |
| Apr 27, 2026 | 614.00 | 630.00 | 612.00 | 624.00 | 624.00 | 0.97% | 30,200 |
| Apr 24, 2026 | 613.00 | 622.00 | 610.00 | 618.00 | 618.00 | 0.82% | 12,300 |
| Apr 23, 2026 | 623.00 | 626.00 | 612.00 | 613.00 | 613.00 | -1.45% | 17,200 |
| Apr 22, 2026 | 635.00 | 638.00 | 622.00 | 622.00 | 622.00 | -2.05% | 23,600 |
| Apr 21, 2026 | 635.00 | 648.00 | 635.00 | 635.00 | 635.00 | -0.78% | 25,800 |
| Apr 20, 2026 | 648.00 | 648.00 | 638.00 | 640.00 | 640.00 | -1.39% | 16,700 |
| Apr 17, 2026 | 664.00 | 664.00 | 640.00 | 649.00 | 649.00 | -2.26% | 19,500 |
| Apr 16, 2026 | 648.00 | 665.00 | 648.00 | 664.00 | 664.00 | 4.08% | 34,300 |
| Apr 15, 2026 | 648.00 | 650.00 | 631.00 | 638.00 | 638.00 | -1.39% | 21,500 |
| Apr 14, 2026 | 630.00 | 658.00 | 630.00 | 647.00 | 647.00 | 2.86% | 33,300 |
| Apr 13, 2026 | 645.00 | 666.00 | 621.00 | 629.00 | 629.00 | -1.10% | 57,600 |
| Apr 10, 2026 | 635.00 | 640.00 | 630.00 | 636.00 | 636.00 | 0.95% | 20,100 |
| Apr 9, 2026 | 630.00 | 631.00 | 622.00 | 630.00 | 630.00 | 1.61% | 15,800 |
| Apr 8, 2026 | 608.00 | 636.00 | 605.00 | 620.00 | 620.00 | 0.32% | 41,500 |
| Apr 7, 2026 | 626.00 | 628.00 | 618.00 | 618.00 | 618.00 | -1.28% | 9,100 |
| Apr 6, 2026 | 629.00 | 631.00 | 620.00 | 626.00 | 626.00 | - | 10,000 |
| Apr 3, 2026 | 620.00 | 633.00 | 615.00 | 626.00 | 626.00 | 0.97% | 22,100 |
| Apr 2, 2026 | 632.00 | 641.00 | 620.00 | 620.00 | 620.00 | -2.82% | 13,800 |
| Apr 1, 2026 | 623.00 | 638.00 | 613.00 | 638.00 | 638.00 | 4.08% | 24,400 |
| Mar 31, 2026 | 601.00 | 626.00 | 596.00 | 613.00 | 613.00 | 2.17% | 21,300 |
| Mar 30, 2026 | 610.00 | 610.00 | 597.00 | 600.00 | 600.00 | -2.44% | 27,700 |
| Mar 27, 2026 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 0.82% | 14,100 |
| Mar 26, 2026 | 620.00 | 622.00 | 610.00 | 610.00 | 610.00 | -1.61% | 14,700 |
| Mar 25, 2026 | 606.00 | 621.00 | 606.00 | 620.00 | 620.00 | 1.64% | 10,800 |
| Mar 24, 2026 | 611.00 | 620.00 | 604.00 | 610.00 | 610.00 | 2.18% | 26,200 |
| Mar 23, 2026 | 610.00 | 622.00 | 591.00 | 597.00 | 597.00 | -4.17% | 54,200 |
| Mar 19, 2026 | 637.00 | 639.00 | 621.00 | 623.00 | 623.00 | -3.71% | 26,200 |
| Mar 18, 2026 | 645.00 | 652.00 | 635.00 | 647.00 | 647.00 | 0.78% | 41,000 |
| Mar 17, 2026 | 634.00 | 652.00 | 634.00 | 642.00 | 642.00 | 1.26% | 27,100 |
| Mar 16, 2026 | 630.00 | 637.00 | 627.00 | 634.00 | 634.00 | -0.16% | 19,400 |
| Mar 13, 2026 | 632.00 | 638.00 | 632.00 | 635.00 | 635.00 | -1.09% | 18,300 |
| Mar 12, 2026 | 653.00 | 655.00 | 640.00 | 642.00 | 642.00 | -3.17% | 24,400 |