J.E.T. Co., Ltd. (TYO:6228)
Japan · Delayed Price · Currency is JPY 483.00
-15.00 (-3.01%)
Jul 29, 2026, 3:30 PM JST
J.E.T. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 527.00 | 527.00 | 491.00 | 498.00 | 498.00 | -7.26% | 88,200 |
| Jul 27, 2026 | 498.00 | 538.00 | 495.00 | 537.00 | 537.00 | 9.82% | 103,200 |
| Jul 24, 2026 | 495.00 | 495.00 | 484.00 | 489.00 | 489.00 | -1.21% | 40,500 |
| Jul 23, 2026 | 500.00 | 501.00 | 491.00 | 495.00 | 495.00 | - | 17,500 |
| Jul 22, 2026 | 493.00 | 506.00 | 489.00 | 495.00 | 495.00 | 0.61% | 27,500 |
| Jul 21, 2026 | 478.00 | 503.00 | 478.00 | 492.00 | 492.00 | 3.36% | 43,600 |
| Jul 17, 2026 | 496.00 | 496.00 | 473.00 | 476.00 | 476.00 | -5.93% | 80,800 |
| Jul 16, 2026 | 523.00 | 523.00 | 496.00 | 506.00 | 506.00 | -2.88% | 64,200 |
| Jul 15, 2026 | 517.00 | 521.00 | 511.00 | 521.00 | 521.00 | 0.97% | 30,400 |
| Jul 14, 2026 | 514.00 | 521.00 | 503.00 | 516.00 | 516.00 | 0.98% | 37,400 |
| Jul 13, 2026 | 504.00 | 523.00 | 503.00 | 511.00 | 511.00 | 1.39% | 62,000 |
| Jul 10, 2026 | 486.00 | 507.00 | 485.00 | 504.00 | 504.00 | 3.70% | 55,200 |
| Jul 9, 2026 | 505.00 | 507.00 | 483.00 | 486.00 | 486.00 | -3.57% | 94,200 |
| Jul 8, 2026 | 503.00 | 512.00 | 498.00 | 504.00 | 504.00 | -0.40% | 65,600 |
| Jul 7, 2026 | 521.00 | 526.00 | 503.00 | 506.00 | 506.00 | -2.88% | 46,200 |
| Jul 6, 2026 | 535.00 | 542.00 | 521.00 | 521.00 | 521.00 | -0.76% | 30,700 |
| Jul 3, 2026 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 44,100 |
| Jul 2, 2026 | 549.00 | 549.00 | 521.00 | 535.00 | 535.00 | -2.55% | 56,000 |
| Jul 1, 2026 | 531.00 | 554.00 | 530.00 | 549.00 | 549.00 | 3.00% | 45,500 |
| Jun 30, 2026 | 532.00 | 545.00 | 520.00 | 533.00 | 533.00 | 0.19% | 48,900 |
| Jun 29, 2026 | 522.00 | 564.00 | 501.00 | 532.00 | 532.00 | 3.91% | 84,100 |
| Jun 26, 2026 | 523.00 | 523.00 | 504.00 | 512.00 | 512.00 | -1.16% | 40,000 |
| Jun 25, 2026 | 526.00 | 542.00 | 518.00 | 518.00 | 518.00 | 2.37% | 58,100 |
| Jun 24, 2026 | 511.00 | 531.00 | 501.00 | 506.00 | 506.00 | -1.17% | 42,700 |
| Jun 23, 2026 | 525.00 | 554.00 | 511.00 | 512.00 | 512.00 | -2.29% | 131,700 |
| Jun 22, 2026 | 499.00 | 538.00 | 499.00 | 524.00 | 524.00 | -6.76% | 362,600 |
| Jun 19, 2026 | 725.00 | 749.00 | 561.00 | 562.00 | 562.00 | -20.96% | 366,400 |
| Jun 18, 2026 | 740.00 | 768.00 | 706.00 | 711.00 | 711.00 | -2.60% | 97,400 |
| Jun 17, 2026 | 758.00 | 760.00 | 723.00 | 730.00 | 730.00 | -6.65% | 82,900 |
| Jun 16, 2026 | 820.00 | 874.00 | 768.00 | 782.00 | 782.00 | -2.86% | 173,800 |
| Jun 15, 2026 | 790.00 | 862.00 | 784.00 | 805.00 | 805.00 | 2.81% | 282,100 |
| Jun 12, 2026 | 732.00 | 783.00 | 715.00 | 783.00 | 783.00 | 14.64% | 195,200 |
| Jun 11, 2026 | 665.00 | 695.00 | 642.00 | 683.00 | 683.00 | -3.80% | 80,800 |
| Jun 10, 2026 | 795.00 | 808.00 | 708.00 | 710.00 | 710.00 | -12.35% | 134,100 |
| Jun 9, 2026 | 744.00 | 830.00 | 719.00 | 810.00 | 810.00 | 13.45% | 234,200 |
| Jun 8, 2026 | 690.00 | 720.00 | 688.00 | 714.00 | 714.00 | -5.56% | 96,000 |
| Jun 5, 2026 | 767.00 | 787.00 | 738.00 | 756.00 | 756.00 | -1.82% | 160,100 |
| Jun 4, 2026 | 820.00 | 870.00 | 736.00 | 770.00 | 770.00 | 4.34% | 705,800 |
| Jun 3, 2026 | 648.00 | 738.00 | 648.00 | 738.00 | 738.00 | 15.67% | 62,500 |
| Jun 2, 2026 | 646.00 | 647.00 | 612.00 | 638.00 | 638.00 | -1.24% | 46,200 |
| Jun 1, 2026 | 608.00 | 670.00 | 608.00 | 646.00 | 646.00 | 6.43% | 162,200 |
| May 29, 2026 | 582.00 | 646.00 | 565.00 | 607.00 | 607.00 | 8.98% | 274,400 |
| May 28, 2026 | 545.00 | 565.00 | 543.00 | 557.00 | 557.00 | 2.58% | 32,800 |
| 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 |