J.E.T. Co., Ltd. (TYO:6228)
Japan · Delayed Price · Currency is JPY 530.00
-60.00 (-10.17%)
Nov 5, 2026, 2:41 PM JST
J.E.T. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 580.00 | 591.00 | 520.00 | 530.00 | 530.00 | -10.17% | 52,200 |
| Nov 4, 2026 | 599.00 | 617.00 | 560.00 | 590.00 | 590.00 | -1.50% | 100,600 |
| Nov 2, 2026 | 566.00 | 604.00 | 552.00 | 599.00 | 599.00 | 7.73% | 82,400 |
| Oct 30, 2026 | 552.00 | 571.00 | 536.00 | 556.00 | 556.00 | -3.97% | 62,000 |
| Oct 29, 2026 | 578.00 | 594.00 | 560.00 | 579.00 | 579.00 | -3.18% | 49,300 |
| Oct 28, 2026 | 561.00 | 616.00 | 547.00 | 598.00 | 598.00 | 8.53% | 89,000 |
| Oct 27, 2026 | 540.00 | 566.00 | 538.00 | 551.00 | 551.00 | 3.96% | 32,400 |
| Oct 26, 2026 | 547.00 | 550.00 | 524.00 | 530.00 | 530.00 | -3.28% | 38,000 |
| Oct 23, 2026 | 546.00 | 554.00 | 520.00 | 548.00 | 548.00 | -0.36% | 63,500 |
| Oct 22, 2026 | 621.00 | 670.00 | 542.00 | 550.00 | 550.00 | -10.28% | 153,300 |
| Oct 21, 2026 | 640.00 | 657.00 | 601.00 | 613.00 | 613.00 | -3.01% | 73,300 |
| Oct 20, 2026 | 660.00 | 662.00 | 630.00 | 632.00 | 632.00 | -4.53% | 41,800 |
| Oct 19, 2026 | 652.00 | 675.00 | 646.00 | 662.00 | 662.00 | -0.30% | 69,000 |
| Oct 16, 2026 | 652.00 | 670.00 | 652.00 | 664.00 | 664.00 | 2.47% | 17,900 |
| Oct 15, 2026 | 676.00 | 676.00 | 636.00 | 648.00 | 648.00 | -4.99% | 50,900 |
| Oct 14, 2026 | 677.00 | 691.00 | 670.00 | 682.00 | 682.00 | 0.74% | 15,900 |
| Oct 13, 2026 | 684.00 | 689.00 | 652.00 | 677.00 | 677.00 | 0.45% | 77,400 |
| Oct 9, 2026 | 688.00 | 695.00 | 643.00 | 674.00 | 674.00 | -3.44% | 76,300 |
| Oct 8, 2026 | 685.00 | 708.00 | 685.00 | 698.00 | 698.00 | 1.01% | 44,800 |
| Oct 7, 2026 | 708.00 | 710.00 | 686.00 | 691.00 | 691.00 | -2.40% | 39,700 |
| Oct 6, 2026 | 700.00 | 712.00 | 696.00 | 708.00 | 708.00 | -0.28% | 27,000 |
| Oct 5, 2026 | 720.00 | 731.00 | 687.00 | 710.00 | 710.00 | -1.39% | 94,700 |
| Oct 2, 2026 | 711.00 | 767.00 | 699.00 | 720.00 | 720.00 | 2.27% | 165,900 |
| Oct 1, 2026 | 726.00 | 736.00 | 671.00 | 704.00 | 704.00 | -2.36% | 351,100 |
| Sep 30, 2026 | 611.00 | 721.00 | 603.00 | 721.00 | 721.00 | 16.10% | 237,000 |
| Sep 29, 2026 | 560.00 | 637.00 | 560.00 | 621.00 | 621.00 | 11.09% | 282,500 |
| Sep 28, 2026 | 599.00 | 599.00 | 559.00 | 559.00 | 559.00 | 3.52% | 88,500 |
| Sep 25, 2026 | 530.00 | 549.00 | 530.00 | 540.00 | 540.00 | - | 20,900 |
| Sep 24, 2026 | 551.00 | 553.00 | 535.00 | 540.00 | 540.00 | -0.18% | 30,100 |
| Sep 18, 2026 | 535.00 | 554.00 | 526.00 | 541.00 | 541.00 | 1.31% | 28,100 |
| Sep 17, 2026 | 521.00 | 551.00 | 521.00 | 534.00 | 534.00 | 2.10% | 42,100 |
| Sep 16, 2026 | 518.00 | 526.00 | 518.00 | 523.00 | 523.00 | 1.16% | 9,800 |
| Sep 15, 2026 | 517.00 | 526.00 | 517.00 | 517.00 | 517.00 | -0.77% | 7,300 |
| Sep 14, 2026 | 530.00 | 532.00 | 515.00 | 521.00 | 521.00 | -1.51% | 28,000 |
| Sep 11, 2026 | 529.00 | 539.00 | 512.00 | 529.00 | 529.00 | - | 51,000 |
| Sep 10, 2026 | 518.00 | 533.00 | 510.00 | 529.00 | 529.00 | 0.95% | 19,300 |
| Sep 9, 2026 | 539.00 | 545.00 | 521.00 | 524.00 | 524.00 | -1.69% | 37,600 |
| Sep 8, 2026 | 547.00 | 547.00 | 533.00 | 533.00 | 533.00 | -2.20% | 36,100 |
| Sep 7, 2026 | 530.00 | 546.00 | 530.00 | 545.00 | 545.00 | 2.44% | 38,500 |
| Sep 4, 2026 | 538.00 | 538.00 | 514.00 | 532.00 | 532.00 | -1.12% | 48,100 |
| Sep 3, 2026 | 503.00 | 550.00 | 500.00 | 538.00 | 538.00 | 6.53% | 175,000 |
| Sep 2, 2026 | 484.00 | 514.00 | 479.00 | 505.00 | 505.00 | 3.70% | 103,400 |
| Sep 1, 2026 | 487.00 | 495.00 | 484.00 | 487.00 | 487.00 | -0.41% | 56,100 |
| Aug 31, 2026 | 493.00 | 493.00 | 481.00 | 489.00 | 489.00 | -0.61% | 44,700 |
| Aug 28, 2026 | 493.00 | 504.00 | 492.00 | 492.00 | 492.00 | - | 42,400 |
| Aug 27, 2026 | 498.00 | 506.00 | 492.00 | 492.00 | 492.00 | -1.40% | 54,600 |
| Aug 26, 2026 | 499.00 | 505.00 | 494.00 | 499.00 | 499.00 | -0.80% | 20,900 |
| Aug 25, 2026 | 508.00 | 508.00 | 498.00 | 503.00 | 503.00 | -1.57% | 25,000 |
| Aug 24, 2026 | 514.00 | 515.00 | 500.00 | 511.00 | 511.00 | 2.82% | 23,300 |
| Aug 21, 2026 | 497.00 | 507.00 | 493.00 | 497.00 | 497.00 | 0.40% | 19,700 |